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

PIMCO High Income Fund (NY: PHK )

4.790 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Jun 30, 2016 3.973 4.010 3.956 4.006 742,465 +0.03(+0.83%)
Jun 29, 2016 3.981 4.006 3.952 3.973 1,257,850 +0.00(+0.10%)
Jun 28, 2016 3.911 3.981 3.911 3.969 1,620,977 +0.11(+2.88%)
Jun 27, 2016 3.915 3.940 3.849 3.858 2,394,759 -0.08(-2.09%)
Jun 24, 2016 3.878 3.977 3.866 3.940 2,999,293 -0.05(-1.24%)
Jun 23, 2016 4.010 4.018 3.981 3.989 563,064 -0.00(-0.10%)
Jun 22, 2016 4.018 4.026 3.977 3.993 956,238 -0.01(-0.21%)
Jun 21, 2016 4.006 4.010 3.993 4.002 573,710 +0.01(+0.21%)
Jun 20, 2016 3.993 4.043 3.989 3.993 636,419 +0.02(+0.62%)
Jun 17, 2016 3.923 3.989 3.923 3.969 667,187 +0.03(+0.84%)
Jun 16, 2016 3.878 3.944 3.854 3.936 1,101,648 +0.05(+1.16%)
Jun 15, 2016 3.858 3.923 3.858 3.891 1,008,341 +0.05(+1.39%)
Jun 14, 2016 3.866 3.886 3.821 3.837 2,644,380 -0.06(-1.58%)
Jun 13, 2016 4.026 4.030 3.870 3.899 1,943,444 -0.14(-3.36%)
Jun 10, 2016 4.022 4.043 4.002 4.035 1,030,050 -0.01(-0.30%)
Jun 09, 2016 4.010 4.059 3.993 4.047 1,070,683 +0.02(+0.44%)
Jun 08, 2016 4.041 4.045 3.996 4.029 1,637,399 +0.01(+0.30%)
Jun 07, 2016 3.948 4.017 3.948 4.017 1,651,142 +0.07(+1.65%)
Jun 06, 2016 3.891 3.960 3.882 3.952 1,494,903 +0.07(+1.78%)
Jun 03, 2016 3.870 3.903 3.858 3.882 1,175,070 +0.01(+0.32%)
Jun 02, 2016 3.862 3.882 3.854 3.870 1,086,254 +0.01(+0.21%)
Jun 01, 2016 3.846 3.866 3.842 3.862 1,145,315 +0.00(+0.11%)
May 31, 2016 3.850 3.862 3.825 3.858 1,270,463 +0.01(+0.32%)
May 27, 2016 3.838 3.846 3.846 3.846 895,899 +0.00(+0.00%)
May 26, 2016 3.817 3.846 3.809 3.846 1,277,926 +0.04(+1.07%)
May 25, 2016 3.789 3.813 3.785 3.805 964,052 +0.01(+0.32%)
May 24, 2016 3.773 3.817 3.767 3.793 894,009 +0.03(+0.87%)
May 23, 2016 3.809 3.834 3.744 3.760 1,910,813 -0.05(-1.28%)
May 20, 2016 3.760 3.846 3.756 3.809 1,266,999 +0.08(+2.07%)
May 19, 2016 3.606 3.773 3.569 3.732 3,161,641 +0.09(+2.34%)
May 18, 2016 3.736 3.805 3.634 3.646 2,496,162 -0.10(-2.71%)
May 17, 2016 3.874 3.895 3.703 3.748 4,019,374 -0.13(-3.26%)
May 16, 2016 3.882 3.899 3.874 3.874 2,769,173 -0.00(-0.10%)
May 13, 2016 3.874 3.887 3.871 3.878 980,259 -0.00(-0.10%)
May 12, 2016 3.874 3.882 3.862 3.882 796,460 +0.02(+0.63%)
May 11, 2016 3.854 3.882 3.852 3.858 1,089,922 +0.00(+0.00%)
May 10, 2016 3.838 3.882 3.838 3.858 1,335,250 +0.02(+0.57%)
May 09, 2016 3.840 3.846 3.814 3.836 1,458,682 -0.01(-0.21%)
May 06, 2016 3.828 3.860 3.824 3.844 1,562,812 +0.01(+0.32%)
May 05, 2016 3.816 3.836 3.792 3.832 1,425,146 +0.04(+0.95%)
May 04, 2016 3.796 3.820 3.792 3.796 1,319,397 -0.01(-0.21%)
May 03, 2016 3.824 3.828 3.788 3.804 1,435,349 -0.02(-0.63%)
May 02, 2016 3.816 3.848 3.796 3.828 1,843,633 +0.04(+0.98%)
Apr 29, 2016 3.760 3.804 3.748 3.791 1,365,951 +0.04(+1.05%)
Apr 28, 2016 3.748 3.780 3.728 3.752 764,665 +0.01(+0.22%)
Apr 27, 2016 3.724 3.776 3.724 3.744 1,891,822 -0.02(-0.43%)
Apr 26, 2016 3.748 3.772 3.736 3.760 1,009,583 +0.02(+0.43%)
Apr 25, 2016 3.752 3.780 3.716 3.744 725,832 +0.00(+0.00%)
Apr 22, 2016 3.683 3.768 3.683 3.744 2,064,092 +0.06(+1.64%)
Apr 21, 2016 3.687 3.695 3.667 3.683 812,937 +0.01(+0.22%)
Apr 20, 2016 3.683 3.699 3.671 3.675 902,060 -0.01(-0.22%)
Apr 19, 2016 3.667 3.683 3.659 3.683 718,705 +0.03(+0.88%)
Apr 18, 2016 3.651 3.667 3.635 3.651 831,504 -0.02(-0.44%)
Apr 15, 2016 3.651 3.683 3.651 3.667 747,206 +0.01(+0.33%)
Apr 14, 2016 3.635 3.663 3.635 3.655 853,581 +0.02(+0.55%)
Apr 13, 2016 3.651 3.655 3.623 3.635 916,833 -0.01(-0.33%)
Apr 12, 2016 3.623 3.663 3.607 3.647 1,843,310 +0.06(+1.57%)
Apr 11, 2016 3.575 3.611 3.567 3.591 900,773 +0.04(+1.02%)
Apr 08, 2016 3.583 3.643 3.542 3.554 1,228,988 -0.01(-0.34%)
Apr 07, 2016 3.623 3.623 3.563 3.567 1,197,747 -0.03(-0.97%)
Apr 06, 2016 3.578 3.622 3.573 3.601 1,895,637 +0.04(+1.12%)
Apr 05, 2016 3.538 3.570 3.530 3.562 1,227,429 +0.00(+0.11%)
Apr 04, 2016 3.546 3.566 3.530 3.558 1,178,048 +0.01(+0.22%)
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.