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 (%)
Feb 28, 2019 4.999 5.033 4.999 4.999 661,428 +0.00(+0.00%)
Feb 27, 2019 4.999 5.033 4.982 4.999 866,331 +0.01(+0.11%)
Feb 26, 2019 5.004 5.031 4.993 4.993 810,948 -0.01(-0.23%)
Feb 25, 2019 5.004 5.027 4.999 5.004 815,258 +0.01(+0.23%)
Feb 22, 2019 4.982 4.999 4.971 4.993 457,834 +0.02(+0.45%)
Feb 21, 2019 4.971 4.987 4.942 4.971 746,071 +0.00(+0.00%)
Feb 20, 2019 4.954 4.987 4.954 4.971 689,893 +0.01(+0.23%)
Feb 19, 2019 4.954 4.971 4.920 4.959 520,280 +0.01(+0.11%)
Feb 15, 2019 4.931 4.959 4.920 4.954 581,764 +0.03(+0.69%)
Feb 14, 2019 4.903 4.920 4.891 4.920 607,501 +0.01(+0.23%)
Feb 13, 2019 4.897 4.920 4.884 4.908 893,373 +0.03(+0.70%)
Feb 12, 2019 4.846 4.903 4.846 4.875 857,119 +0.03(+0.58%)
Feb 11, 2019 4.891 4.891 4.835 4.846 775,001 -0.02(-0.46%)
Feb 08, 2019 4.858 4.886 4.829 4.869 832,280 +0.01(+0.12%)
Feb 07, 2019 4.885 4.885 4.812 4.863 1,216,687 -0.02(-0.46%)
Feb 06, 2019 4.846 4.891 4.840 4.885 1,114,387 +0.04(+0.92%)
Feb 05, 2019 4.840 4.885 4.829 4.840 1,391,655 +0.01(+0.23%)
Feb 04, 2019 4.818 4.846 4.807 4.829 1,884,275 +0.08(+1.65%)
Feb 01, 2019 4.796 4.829 4.743 4.751 1,772,732 -0.04(-0.82%)
Jan 31, 2019 4.779 4.796 4.763 4.790 714,175 +0.02(+0.35%)
Jan 30, 2019 4.745 4.790 4.740 4.773 763,475 +0.03(+0.71%)
Jan 29, 2019 4.756 4.763 4.740 4.740 552,072 -0.01(-0.24%)
Jan 28, 2019 4.729 4.751 4.706 4.751 653,861 +0.01(+0.12%)
Jan 25, 2019 4.756 4.779 4.717 4.745 1,118,501 +0.01(+0.24%)
Jan 24, 2019 4.723 4.745 4.701 4.734 536,121 +0.02(+0.48%)
Jan 23, 2019 4.695 4.717 4.678 4.712 744,218 +0.03(+0.60%)
Jan 22, 2019 4.667 4.689 4.656 4.684 765,768 +0.02(+0.36%)
Jan 18, 2019 4.706 4.751 4.650 4.667 1,561,505 -0.02(-0.36%)
Jan 17, 2019 4.650 4.706 4.622 4.684 710,797 +0.04(+0.96%)
Jan 16, 2019 4.622 4.645 4.600 4.639 657,959 +0.02(+0.36%)
Jan 15, 2019 4.622 4.645 4.603 4.622 752,217 -0.01(-0.12%)
Jan 14, 2019 4.622 4.645 4.605 4.628 485,535 -0.01(-0.24%)
Jan 11, 2019 4.617 4.656 4.600 4.639 930,148 -0.01(-0.11%)
Jan 10, 2019 4.611 4.655 4.611 4.644 1,263,969 -0.01(-0.24%)
Jan 09, 2019 4.683 4.683 4.600 4.655 999,804 +0.02(+0.48%)
Jan 08, 2019 4.655 4.689 4.628 4.633 1,290,407 +0.01(+0.24%)
Jan 07, 2019 4.578 4.650 4.572 4.622 1,556,490 +0.07(+1.46%)
Jan 04, 2019 4.522 4.578 4.517 4.556 1,240,347 +0.06(+1.23%)
Jan 03, 2019 4.445 4.511 4.439 4.500 1,564,427 +0.07(+1.50%)
Jan 02, 2019 4.411 4.489 4.362 4.434 1,068,079 -0.01(-0.12%)
Dec 31, 2018 4.461 4.506 4.428 4.439 1,265,248 +0.01(+0.25%)
Dec 28, 2018 4.517 4.533 4.411 4.428 1,342,477 -0.06(-1.36%)
Dec 27, 2018 4.362 4.511 4.278 4.489 1,713,998 +0.10(+2.27%)
Dec 26, 2018 4.195 4.395 4.195 4.389 1,892,733 +0.20(+4.76%)
Dec 24, 2018 4.206 4.323 4.157 4.190 1,418,262 -0.08(-1.82%)
Dec 21, 2018 4.328 4.345 4.240 4.267 2,007,400 -0.07(-1.53%)
Dec 20, 2018 4.395 4.428 4.168 4.334 3,490,297 -0.11(-2.49%)
Dec 19, 2018 4.356 4.511 4.350 4.445 1,815,528 +0.09(+2.04%)
Dec 18, 2018 4.395 4.439 4.345 4.356 2,445,246 -0.03(-0.76%)
Dec 17, 2018 4.467 4.495 4.384 4.389 1,708,496 -0.08(-1.86%)
Dec 14, 2018 4.495 4.511 4.467 4.472 962,830 -0.06(-1.34%)
Dec 13, 2018 4.583 4.594 4.517 4.533 585,105 -0.06(-1.21%)
Dec 12, 2018 4.616 4.661 4.561 4.589 1,224,542 -0.02(-0.35%)
Dec 11, 2018 4.583 4.611 4.550 4.605 961,297 +0.04(+0.84%)
Dec 10, 2018 4.561 4.589 4.517 4.567 1,483,660 +0.01(+0.12%)
Dec 07, 2018 4.545 4.572 4.534 4.561 630,569 +0.02(+0.48%)
Dec 06, 2018 4.528 4.594 4.501 4.539 836,657 -0.03(-0.60%)
Dec 04, 2018 4.605 4.649 4.517 4.567 1,497,990 -0.02(-0.48%)
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.