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 (%)
Dec 31, 2019 4.638 4.644 4.626 4.638 1,460,587 +0.01(+0.13%)
Dec 30, 2019 4.638 4.644 4.626 4.632 1,347,376 -0.01(-0.13%)
Dec 27, 2019 4.619 4.638 4.613 4.638 1,188,063 +0.01(+0.13%)
Dec 26, 2019 4.613 4.638 4.613 4.632 953,635 +0.02(+0.40%)
Dec 24, 2019 4.619 4.632 4.613 4.613 661,150 -0.01(-0.13%)
Dec 23, 2019 4.632 4.644 4.619 4.619 980,765 -0.01(-0.27%)
Dec 20, 2019 4.644 4.644 4.626 4.632 914,405 +0.01(+0.13%)
Dec 19, 2019 4.663 4.663 4.619 4.626 1,097,359 -0.03(-0.66%)
Dec 18, 2019 4.650 4.681 4.644 4.656 855,128 +0.01(+0.13%)
Dec 17, 2019 4.644 4.663 4.632 4.650 1,262,114 -0.00(-0.07%)
Dec 16, 2019 4.675 4.681 4.644 4.653 1,268,174 -0.02(-0.46%)
Dec 13, 2019 4.681 4.693 4.644 4.675 1,579,766 -0.01(-0.13%)
Dec 12, 2019 4.693 4.709 4.669 4.681 968,879 -0.02(-0.39%)
Dec 11, 2019 4.700 4.726 4.693 4.700 709,988 -0.01(-0.11%)
Dec 10, 2019 4.693 4.717 4.690 4.705 798,507 +0.01(+0.13%)
Dec 09, 2019 4.680 4.705 4.674 4.699 870,727 +0.02(+0.39%)
Dec 06, 2019 4.693 4.693 4.674 4.680 651,455 +0.01(+0.13%)
Dec 05, 2019 4.668 4.687 4.668 4.674 603,281 -0.01(-0.13%)
Dec 04, 2019 4.680 4.687 4.650 4.680 738,448 +0.02(+0.39%)
Dec 03, 2019 4.662 4.693 4.638 4.662 1,247,071 -0.01(-0.26%)
Dec 02, 2019 4.687 4.699 4.674 4.674 922,893 -0.01(-0.26%)
Nov 29, 2019 4.680 4.699 4.680 4.687 275,534 +0.01(+0.13%)
Nov 27, 2019 4.693 4.699 4.674 4.680 682,959 -0.01(-0.13%)
Nov 26, 2019 4.680 4.699 4.680 4.687 484,618 +0.00(+0.00%)
Nov 25, 2019 4.680 4.699 4.680 4.687 595,428 +0.01(+0.13%)
Nov 22, 2019 4.680 4.699 4.674 4.680 538,499 +0.00(+0.00%)
Nov 21, 2019 4.699 4.710 4.668 4.680 719,648 -0.01(-0.13%)
Nov 20, 2019 4.717 4.717 4.687 4.687 533,400 -0.02(-0.52%)
Nov 19, 2019 4.699 4.723 4.680 4.711 998,629 +0.03(+0.65%)
Nov 18, 2019 4.717 4.723 4.674 4.680 1,972,474 -0.05(-1.04%)
Nov 15, 2019 4.723 4.729 4.717 4.729 783,673 +0.01(+0.26%)
Nov 14, 2019 4.717 4.723 4.711 4.717 542,985 +0.01(+0.13%)
Nov 13, 2019 4.717 4.729 4.711 4.711 831,620 +0.00(+0.00%)
Nov 12, 2019 4.723 4.724 4.711 4.711 869,203 -0.01(-0.26%)
Nov 11, 2019 4.723 4.729 4.711 4.723 677,899 -0.01(-0.13%)
Nov 08, 2019 4.754 4.760 4.729 4.729 850,924 -0.02(-0.37%)
Nov 07, 2019 4.784 4.790 4.717 4.747 1,082,189 -0.04(-0.76%)
Nov 06, 2019 4.753 4.784 4.753 4.784 818,738 +0.02(+0.51%)
Nov 05, 2019 4.747 4.759 4.741 4.759 532,754 +0.01(+0.26%)
Nov 04, 2019 4.729 4.759 4.711 4.747 872,792 +0.04(+0.90%)
Nov 01, 2019 4.717 4.729 4.692 4.705 999,807 +0.00(+0.00%)
Oct 31, 2019 4.705 4.705 4.686 4.705 520,247 +0.00(+0.00%)
Oct 30, 2019 4.680 4.705 4.680 4.705 407,782 +0.02(+0.52%)
Oct 29, 2019 4.680 4.698 4.674 4.680 402,246 +0.00(+0.00%)
Oct 28, 2019 4.686 4.692 4.668 4.680 845,830 -0.01(-0.13%)
Oct 25, 2019 4.686 4.705 4.680 4.686 647,727 +0.00(+0.00%)
Oct 24, 2019 4.680 4.692 4.674 4.686 652,522 +0.01(+0.13%)
Oct 23, 2019 4.674 4.686 4.656 4.680 845,835 +0.01(+0.26%)
Oct 22, 2019 4.680 4.686 4.662 4.668 683,600 +0.00(+0.00%)
Oct 21, 2019 4.705 4.708 4.668 4.668 793,320 -0.02(-0.52%)
Oct 18, 2019 4.674 4.692 4.668 4.692 420,192 +0.02(+0.39%)
Oct 17, 2019 4.680 4.705 4.668 4.674 804,755 -0.01(-0.13%)
Oct 16, 2019 4.674 4.692 4.668 4.680 777,326 +0.01(+0.13%)
Oct 15, 2019 4.674 4.705 4.668 4.674 553,001 +0.01(+0.13%)
Oct 14, 2019 4.686 4.692 4.668 4.668 310,609 -0.02(-0.39%)
Oct 11, 2019 4.692 4.711 4.674 4.686 778,030 +0.00(+0.00%)
Oct 10, 2019 4.705 4.705 4.686 4.686 349,062 -0.01(-0.11%)
Oct 09, 2019 4.710 4.716 4.692 4.692 484,317 -0.02(-0.38%)
Oct 08, 2019 4.716 4.716 4.692 4.710 498,387 +0.01(+0.13%)
Oct 07, 2019 4.673 4.716 4.673 4.704 494,415 +0.01(+0.26%)
Oct 04, 2019 4.655 4.698 4.649 4.692 587,040 +0.05(+1.04%)
Oct 03, 2019 4.649 4.661 4.601 4.643 812,995 +0.00(+0.00%)
Oct 02, 2019 4.667 4.692 4.643 4.643 868,111 -0.02(-0.52%)
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.