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

PIMCO High Income Fund (NY: PHK )

4.790 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 4.077 4.087 4.021 4.031 1,461,661 -0.05(-1.13%)
Apr 27, 2018 4.067 4.077 4.062 4.077 807,180 +0.02(+0.38%)
Apr 26, 2018 4.026 4.067 4.026 4.062 880,227 +0.04(+0.89%)
Apr 25, 2018 3.969 4.031 3.969 4.026 916,512 +0.02(+0.51%)
Apr 24, 2018 4.005 4.021 3.995 4.005 1,157,898 +0.02(+0.39%)
Apr 23, 2018 3.949 4.000 3.933 3.990 1,116,620 +0.04(+1.04%)
Apr 20, 2018 3.974 3.974 3.943 3.949 597,930 -0.02(-0.39%)
Apr 19, 2018 3.985 3.987 3.949 3.964 664,845 +0.00(+0.00%)
Apr 18, 2018 3.985 3.985 3.964 3.964 426,183 -0.02(-0.39%)
Apr 17, 2018 3.954 3.995 3.954 3.979 873,709 +0.04(+0.91%)
Apr 16, 2018 3.923 3.954 3.918 3.943 821,705 +0.02(+0.52%)
Apr 13, 2018 3.964 3.964 3.913 3.923 954,001 -0.03(-0.65%)
Apr 12, 2018 3.990 4.021 3.923 3.949 1,054,876 -0.04(-1.03%)
Apr 11, 2018 4.005 4.031 3.979 3.990 1,718,529 -0.06(-1.51%)
Apr 10, 2018 3.995 4.051 3.995 4.051 1,387,682 +0.05(+1.14%)
Apr 09, 2018 3.965 4.031 3.965 4.005 1,631,691 +0.03(+0.77%)
Apr 06, 2018 3.919 3.980 3.919 3.975 1,416,774 +0.03(+0.77%)
Apr 05, 2018 3.924 3.944 3.914 3.944 1,136,825 +0.04(+0.91%)
Apr 04, 2018 3.883 3.914 3.878 3.909 993,324 +0.02(+0.52%)
Apr 03, 2018 3.858 3.898 3.848 3.888 1,197,122 +0.05(+1.19%)
Apr 02, 2018 3.863 3.878 3.835 3.843 1,419,747 -0.01(-0.26%)
Mar 29, 2018 3.853 3.853 3.853 0 +0.02(+0.40%)
Mar 28, 2018 3.868 3.878 3.837 3.837 1,401,359 -0.04(-1.05%)
Mar 27, 2018 3.868 3.893 3.822 3.878 1,444,238 +0.02(+0.53%)
Mar 26, 2018 3.868 3.868 3.837 3.858 885,892 +0.03(+0.66%)
Mar 23, 2018 3.848 3.853 3.827 3.832 670,030 +0.02(+0.40%)
Mar 22, 2018 3.812 3.848 3.812 3.817 626,345 +0.01(+0.13%)
Mar 21, 2018 3.812 3.827 3.807 3.812 495,493 +0.00(+0.00%)
Mar 20, 2018 3.843 3.843 3.782 3.812 862,397 -0.01(-0.13%)
Mar 19, 2018 3.858 3.858 3.812 3.817 844,205 -0.03(-0.66%)
Mar 16, 2018 3.837 3.858 3.837 3.843 801,439 +0.00(+0.00%)
Mar 15, 2018 3.858 3.863 3.837 3.843 657,009 -0.01(-0.13%)
Mar 14, 2018 3.853 3.883 3.844 3.848 573,350 -0.01(-0.13%)
Mar 13, 2018 3.853 3.878 3.843 3.853 761,511 -0.01(-0.26%)
Mar 12, 2018 3.878 3.893 3.858 3.863 874,902 -0.02(-0.52%)
Mar 09, 2018 3.893 3.914 3.873 3.883 1,230,394 +0.02(+0.54%)
Mar 08, 2018 3.852 3.873 3.837 3.863 1,348,403 +0.04(+1.05%)
Mar 07, 2018 3.850 3.822 1,454,268 +0.02(+0.40%)
Mar 06, 2018 3.822 3.822 3.797 3.807 841,886 +0.01(+0.26%)
Mar 05, 2018 3.787 3.807 3.772 3.797 879,429 +0.03(+0.67%)
Mar 02, 2018 3.747 3.792 3.742 3.772 1,250,015 +0.02(+0.54%)
Mar 01, 2018 3.772 3.777 3.737 3.752 1,089,424 +0.00(+0.00%)
Feb 28, 2018 3.767 3.772 3.749 3.752 842,902 -0.01(-0.27%)
Feb 27, 2018 3.767 3.767 3.752 3.762 626,693 +0.01(+0.13%)
Feb 26, 2018 3.747 3.767 3.747 3.757 632,845 +0.01(+0.27%)
Feb 23, 2018 3.752 3.772 3.747 3.747 662,016 -0.01(-0.27%)
Feb 22, 2018 3.757 508,334 +0.02(+0.54%)
Feb 21, 2018 3.747 3.782 3.737 3.737 661,708 -0.01(-0.27%)
Feb 20, 2018 3.747 3.767 3.737 3.747 810,721 +0.03(+0.81%)
Feb 16, 2018 3.717 3.717 3.717 0 +0.02(+0.41%)
Feb 15, 2018 3.727 3.742 3.697 3.702 995,875 -0.03(-0.67%)
Feb 14, 2018 3.747 3.762 3.727 3.727 626,067 -0.01(-0.27%)
Feb 13, 2018 3.747 3.752 3.732 3.737 759,020 -0.01(-0.27%)
Feb 12, 2018 3.772 3.777 3.719 3.747 1,319,956 -0.02(-0.40%)
Feb 09, 2018 3.747 3.767 3.697 3.762 1,891,729 +0.03(+0.68%)
Feb 08, 2018 3.781 3.791 3.736 3.736 898,897 -0.03(-0.92%)
Feb 07, 2018 3.722 3.741 3.722 3.771 913,059 +0.03(+0.93%)
Feb 06, 2018 3.677 3.746 3.677 3.736 1,931,000 -0.02(-0.42%)
Feb 05, 2018 3.746 3.766 3.707 3.752 2,658,723 -0.01(-0.38%)
Feb 02, 2018 3.766 3.804 3.741 3.766 1,854,378 -0.01(-0.39%)
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.