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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2017 3.855 3.870 3.836 3.845 1,097,917 +0.00(+0.13%)
Oct 30, 2017 3.816 3.855 3.806 3.841 1,447,036 +0.03(+0.90%)
Oct 27, 2017 3.758 3.826 3.753 3.806 1,340,254 +0.05(+1.43%)
Oct 26, 2017 3.748 3.763 3.729 3.753 781,093 +0.01(+0.39%)
Oct 25, 2017 3.748 3.758 3.709 3.738 1,405,198 -0.02(-0.65%)
Oct 24, 2017 3.768 3.787 3.733 3.763 1,456,394 +0.02(+0.52%)
Oct 23, 2017 3.704 3.768 3.704 3.743 1,870,533 +0.03(+0.79%)
Oct 20, 2017 3.758 3.782 3.699 3.714 3,032,719 -0.04(-1.17%)
Oct 19, 2017 3.797 3.826 3.700 3.758 4,860,237 -0.08(-2.15%)
Oct 18, 2017 3.923 3.943 3.826 3.841 3,039,147 -0.10(-2.47%)
Oct 17, 2017 3.962 3.972 3.923 3.938 1,644,216 -0.04(-1.10%)
Oct 16, 2017 3.982 4.001 3.923 3.982 1,643,246 -0.00(-0.12%)
Oct 13, 2017 3.933 3.991 3.933 3.987 1,571,533 +0.06(+1.49%)
Oct 12, 2017 3.967 3.987 3.923 3.928 2,833,041 -0.06(-1.58%)
Oct 11, 2017 3.972 3.981 3.972 3.991 807,566 +0.02(+0.49%)
Oct 10, 2017 3.991 4.001 3.967 3.972 1,326,447 -0.01(-0.36%)
Oct 09, 2017 4.001 4.001 3.986 3.986 1,115,899 -0.01(-0.36%)
Oct 06, 2017 4.006 4.034 3.986 4.001 1,109,576 -0.00(-0.12%)
Oct 05, 2017 4.001 4.015 4.001 4.006 619,201 +0.00(+0.00%)
Oct 04, 2017 4.006 4.015 3.996 4.006 776,679 +0.00(+0.12%)
Oct 03, 2017 4.020 4.025 4.001 4.001 1,383,895 -0.00(-0.12%)
Oct 02, 2017 4.020 4.025 4.001 4.006 1,327,036 -0.00(-0.12%)
Sep 29, 2017 3.996 4.025 3.991 4.010 1,044,762 +0.01(+0.24%)
Sep 28, 2017 3.991 4.018 3.986 4.001 747,126 +0.00(+0.12%)
Sep 27, 2017 3.991 4.010 3.991 3.996 779,745 -0.01(-0.24%)
Sep 26, 2017 4.001 4.010 3.981 4.006 1,245,750 -0.01(-0.24%)
Sep 25, 2017 4.001 4.044 3.988 4.015 1,346,085 +0.00(+0.00%)
Sep 22, 2017 3.977 4.030 3.953 4.015 1,529,803 +0.03(+0.85%)
Sep 21, 2017 4.010 4.025 3.957 3.981 1,202,934 -0.01(-0.36%)
Sep 20, 2017 3.991 4.015 3.962 3.996 1,220,950 +0.00(+0.00%)
Sep 19, 2017 3.991 4.030 3.986 3.996 1,156,977 -0.01(-0.24%)
Sep 18, 2017 4.015 4.015 3.981 4.006 1,295,387 -0.01(-0.36%)
Sep 15, 2017 4.006 4.022 3.986 4.020 1,084,699 +0.00(+0.12%)
Sep 14, 2017 3.986 4.039 3.900 4.015 2,345,951 -0.01(-0.24%)
Sep 13, 2017 4.034 4.039 4.006 4.025 994,087 +0.00(+0.12%)
Sep 12, 2017 4.039 4.044 4.015 4.020 873,122 -0.03(-0.71%)
Sep 11, 2017 4.054 4.066 4.039 4.049 664,971 +0.01(+0.24%)
Sep 08, 2017 4.034 4.049 4.015 4.039 755,800 +0.01(+0.13%)
Sep 07, 2017 4.020 4.044 4.015 4.034 974,036 +0.03(+0.72%)
Sep 06, 2017 4.025 4.030 4.005 4.005 1,237,379 -0.01(-0.36%)
Sep 05, 2017 4.063 4.096 3.996 4.020 2,167,744 -0.04(-0.94%)
Sep 01, 2017 4.063 4.072 4.048 4.058 596,967 +0.01(+0.24%)
Aug 31, 2017 4.058 4.063 4.034 4.048 1,067,473 -0.00(-0.12%)
Aug 30, 2017 4.044 4.068 4.036 4.053 719,078 +0.01(+0.24%)
Aug 29, 2017 4.010 4.053 4.010 4.044 882,940 +0.02(+0.47%)
Aug 28, 2017 4.063 4.077 4.015 4.025 645,114 -0.02(-0.59%)
Aug 25, 2017 4.068 4.077 4.034 4.048 511,154 -0.00(-0.12%)
Aug 24, 2017 4.068 4.068 4.039 4.053 628,648 +0.02(+0.59%)
Aug 23, 2017 4.039 4.053 4.020 4.029 576,021 -0.00(-0.12%)
Aug 22, 2017 4.020 4.034 4.010 4.034 449,853 +0.03(+0.72%)
Aug 21, 2017 4.034 4.044 3.989 4.005 777,537 -0.02(-0.59%)
Aug 18, 2017 3.963 4.029 3.963 4.029 1,153,866 +0.07(+1.69%)
Aug 17, 2017 4.015 4.034 3.963 3.963 1,305,603 -0.08(-2.01%)
Aug 16, 2017 4.058 4.063 4.001 4.044 1,528,038 -0.02(-0.47%)
Aug 15, 2017 4.058 4.096 4.048 4.063 670,369 +0.01(+0.24%)
Aug 14, 2017 4.044 4.087 4.044 4.053 1,137,712 +0.02(+0.47%)
Aug 11, 2017 3.972 4.058 3.967 4.034 1,483,611 +0.04(+0.96%)
Aug 10, 2017 4.111 4.115 3.948 3.996 3,565,906 -0.12(-2.90%)
Aug 09, 2017 4.134 4.155 4.106 4.115 1,637,832 -0.01(-0.34%)
Aug 08, 2017 4.139 4.153 4.129 4.129 1,305,955 -0.01(-0.34%)
Aug 07, 2017 4.143 4.162 4.139 4.143 1,062,817 +0.00(+0.11%)
Aug 04, 2017 4.134 4.153 4.134 4.139 692,088 -0.00(-0.11%)
Aug 03, 2017 4.134 4.148 4.129 4.143 800,696 +0.01(+0.34%)
Aug 02, 2017 4.091 4.139 4.091 4.129 1,901,509 +0.05(+1.16%)
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.