Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.770 -0.060 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.259 4.272 4.255 4.267 756,802 +0.03(+0.61%)
Sep 29, 2016 4.255 4.276 4.220 4.242 1,115,799 -0.01(-0.30%)
Sep 28, 2016 4.259 4.276 4.247 4.255 705,305 -0.01(-0.30%)
Sep 27, 2016 4.207 4.267 4.207 4.267 871,591 +0.05(+1.12%)
Sep 26, 2016 4.242 4.242 4.156 4.220 1,984,360 -0.03(-0.81%)
Sep 23, 2016 4.242 4.280 4.220 4.255 769,798 -0.00(-0.10%)
Sep 22, 2016 4.237 4.267 4.237 4.259 796,434 +0.03(+0.61%)
Sep 21, 2016 4.199 4.237 4.199 4.233 994,914 +0.03(+0.82%)
Sep 20, 2016 4.220 4.229 4.191 4.199 717,110 -0.03(-0.71%)
Sep 19, 2016 4.216 4.229 4.203 4.229 630,661 +0.00(+0.10%)
Sep 16, 2016 4.207 4.229 4.186 4.225 621,066 +0.00(+0.00%)
Sep 15, 2016 4.182 4.225 4.173 4.225 727,490 +0.03(+0.71%)
Sep 14, 2016 4.135 4.199 4.135 4.195 1,191,938 +0.05(+1.24%)
Sep 13, 2016 4.246 4.250 4.113 4.143 2,873,743 -0.12(-2.72%)
Sep 12, 2016 4.203 4.280 4.199 4.259 1,611,388 +0.03(+0.61%)
Sep 09, 2016 4.280 4.285 4.212 4.233 2,575,685 -0.07(-1.59%)
Sep 08, 2016 4.297 4.302 4.271 4.302 1,836,908 +0.01(+0.23%)
Sep 07, 2016 4.270 4.292 4.266 4.292 1,798,580 +0.02(+0.50%)
Sep 06, 2016 4.266 4.283 4.249 4.270 2,038,057 +0.01(+0.30%)
Sep 02, 2016 4.236 4.258 4.258 4.258 1,221,498 +0.03(+0.80%)
Sep 01, 2016 4.228 4.236 4.215 4.224 988,779 -0.00(-0.10%)
Aug 31, 2016 4.241 4.241 4.211 4.228 922,127 -0.00(-0.10%)
Aug 30, 2016 4.228 4.241 4.228 4.232 655,402 -0.01(-0.20%)
Aug 29, 2016 4.228 4.241 4.224 4.241 667,209 +0.01(+0.30%)
Aug 26, 2016 4.215 4.239 4.204 4.228 782,579 +0.03(+0.81%)
Aug 25, 2016 4.190 4.215 4.186 4.194 536,565 -0.01(-0.30%)
Aug 24, 2016 4.219 4.236 4.194 4.207 858,107 -0.01(-0.30%)
Aug 23, 2016 4.203 4.219 4.203 4.219 707,669 +0.02(+0.50%)
Aug 22, 2016 4.215 4.219 4.188 4.198 1,065,705 -0.00(-0.10%)
Aug 19, 2016 4.207 4.215 4.194 4.203 648,893 +0.00(+0.00%)
Aug 18, 2016 4.198 4.213 4.190 4.203 882,664 +0.00(+0.10%)
Aug 17, 2016 4.228 4.228 4.181 4.198 1,414,867 -0.03(-0.70%)
Aug 16, 2016 4.236 4.245 4.224 4.228 542,104 -0.01(-0.30%)
Aug 15, 2016 4.236 4.241 4.228 4.241 759,000 +0.01(+0.30%)
Aug 12, 2016 4.211 4.232 4.203 4.228 653,803 +0.02(+0.40%)
Aug 11, 2016 4.194 4.224 4.186 4.211 1,427,117 -0.01(-0.20%)
Aug 10, 2016 4.228 4.245 4.215 4.219 888,637 -0.02(-0.40%)
Aug 09, 2016 4.241 4.241 4.203 4.236 1,843,275 -0.01(-0.27%)
Aug 08, 2016 4.248 4.260 4.231 4.248 1,147,223 +0.01(+0.20%)
Aug 05, 2016 4.235 4.260 4.214 4.239 1,534,664 +0.01(+0.30%)
Aug 04, 2016 4.214 4.231 4.210 4.227 795,212 +0.01(+0.30%)
Aug 03, 2016 4.197 4.239 4.172 4.214 1,502,951 +0.02(+0.40%)
Aug 02, 2016 4.185 4.210 4.168 4.197 1,894,205 -0.00(-0.10%)
Aug 01, 2016 4.227 4.231 4.189 4.202 1,685,616 -0.01(-0.20%)
Jul 29, 2016 4.231 4.243 4.199 4.210 1,074,615 -0.01(-0.30%)
Jul 28, 2016 4.239 4.244 4.168 4.223 1,332,374 -0.01(-0.20%)
Jul 27, 2016 4.218 4.252 4.202 4.231 1,389,214 +0.03(+0.70%)
Jul 26, 2016 4.189 4.214 4.181 4.202 1,355,341 +0.01(+0.30%)
Jul 25, 2016 4.193 4.197 4.168 4.189 870,465 -0.00(-0.10%)
Jul 22, 2016 4.176 4.197 4.166 4.193 1,026,259 +0.03(+0.71%)
Jul 21, 2016 4.181 4.193 4.155 4.164 764,312 -0.01(-0.30%)
Jul 20, 2016 4.155 4.189 4.139 4.176 1,148,000 +0.01(+0.20%)
Jul 19, 2016 4.134 4.176 4.126 4.168 975,453 +0.03(+0.81%)
Jul 18, 2016 4.101 4.155 4.101 4.134 679,144 +0.04(+0.92%)
Jul 15, 2016 4.113 4.122 4.084 4.097 719,924 +0.00(+0.10%)
Jul 14, 2016 4.097 4.118 4.076 4.092 991,222 +0.01(+0.21%)
Jul 13, 2016 4.109 4.122 4.063 4.084 998,417 -0.03(-0.71%)
Jul 12, 2016 4.147 4.155 4.097 4.113 866,264 -0.03(-0.71%)
Jul 11, 2016 4.181 4.185 4.134 4.143 1,501,450 -0.03(-0.80%)
Jul 08, 2016 4.151 4.176 4.147 4.176 1,020,950 +0.03(+0.71%)
Jul 07, 2016 4.139 4.168 4.132 4.147 846,338 -0.01(-0.17%)
Jul 06, 2016 4.112 4.154 4.104 4.154 2,217,923 +0.05(+1.21%)
Jul 05, 2016 4.075 4.117 4.071 4.104 1,741,455 +0.02(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.