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

PIMCO High Income Fund (NY: PHK )

4.920 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2020 3.514 3.514 3.488 3.501 407,916 -0.01(-0.38%)
Oct 29, 2020 3.494 3.521 3.488 3.514 563,850 +0.01(+0.38%)
Oct 28, 2020 3.514 3.528 3.494 3.501 422,452 -0.04(-1.13%)
Oct 27, 2020 3.514 3.561 3.494 3.541 929,669 +0.03(+0.76%)
Oct 26, 2020 3.528 3.541 3.475 3.514 648,345 -0.02(-0.56%)
Oct 23, 2020 3.541 3.554 3.528 3.534 418,001 -0.02(-0.56%)
Oct 22, 2020 3.541 3.558 3.504 3.554 527,193 +0.03(+0.75%)
Oct 21, 2020 3.521 3.574 3.508 3.528 601,708 +0.02(+0.57%)
Oct 20, 2020 3.494 3.541 3.489 3.508 645,310 +0.01(+0.38%)
Oct 19, 2020 3.574 3.580 3.481 3.494 646,737 -0.07(-2.05%)
Oct 16, 2020 3.601 3.607 3.568 3.568 407,465 -0.02(-0.56%)
Oct 15, 2020 3.587 3.607 3.554 3.587 846,866 -0.03(-0.74%)
Oct 14, 2020 3.641 3.647 3.601 3.614 419,753 -0.03(-0.73%)
Oct 13, 2020 3.654 3.661 3.621 3.641 711,644 -0.01(-0.18%)
Oct 12, 2020 3.654 3.667 3.634 3.647 772,193 +0.02(+0.55%)
Oct 09, 2020 3.641 3.659 3.621 3.627 541,731 -0.01(-0.22%)
Oct 08, 2020 3.635 3.642 3.622 3.635 532,858 +0.01(+0.18%)
Oct 07, 2020 3.622 3.642 3.622 3.629 459,069 +0.03(+0.92%)
Oct 06, 2020 3.635 3.642 3.569 3.596 947,738 -0.04(-1.09%)
Oct 05, 2020 3.648 3.655 3.616 3.635 958,311 +0.00(+0.00%)
Oct 02, 2020 3.563 3.648 3.560 3.635 764,682 +0.01(+0.36%)
Oct 01, 2020 3.642 3.648 3.609 3.622 634,362 +0.02(+0.55%)
Sep 30, 2020 3.602 3.629 3.597 3.602 522,267 +0.01(+0.18%)
Sep 29, 2020 3.543 3.609 3.537 3.596 558,022 +0.05(+1.49%)
Sep 28, 2020 3.530 3.550 3.517 3.543 498,915 +0.03(+0.94%)
Sep 25, 2020 3.530 3.537 3.490 3.510 793,987 -0.03(-0.74%)
Sep 24, 2020 3.543 3.543 3.510 3.537 512,409 -0.01(-0.37%)
Sep 23, 2020 3.622 3.622 3.543 3.550 644,012 -0.04(-1.10%)
Sep 22, 2020 3.583 3.589 3.563 3.589 564,475 +0.03(+0.74%)
Sep 21, 2020 3.583 3.589 3.543 3.563 788,504 -0.06(-1.64%)
Sep 18, 2020 3.609 3.622 3.598 3.622 460,692 +0.01(+0.36%)
Sep 17, 2020 3.569 3.609 3.557 3.609 470,396 +0.01(+0.18%)
Sep 16, 2020 3.589 3.609 3.576 3.602 473,861 +0.00(+0.00%)
Sep 15, 2020 3.609 3.609 3.569 3.602 506,378 +0.00(+0.00%)
Sep 14, 2020 3.602 3.609 3.576 3.602 615,570 +0.01(+0.37%)
Sep 11, 2020 3.596 3.603 3.556 3.589 671,754 -0.01(-0.18%)
Sep 10, 2020 3.609 3.622 3.583 3.596 1,060,027 -0.00(-0.04%)
Sep 09, 2020 3.591 3.597 3.571 3.597 867,481 +0.03(+0.73%)
Sep 08, 2020 3.558 3.584 3.538 3.571 661,794 -0.01(-0.18%)
Sep 04, 2020 3.597 3.612 3.525 3.578 793,000 -0.03(-0.90%)
Sep 03, 2020 3.630 3.643 3.538 3.610 1,130,650 -0.03(-0.90%)
Sep 02, 2020 3.636 3.669 3.623 3.643 1,082,216 +0.01(+0.36%)
Sep 01, 2020 3.584 3.630 3.558 3.630 913,720 +0.05(+1.46%)
Aug 31, 2020 3.564 3.584 3.539 3.578 944,275 +0.03(+0.92%)
Aug 28, 2020 3.525 3.591 3.519 3.545 1,335,707 +0.03(+0.74%)
Aug 27, 2020 3.499 3.525 3.473 3.519 905,855 +0.02(+0.56%)
Aug 26, 2020 3.493 3.525 3.473 3.499 1,537,421 +0.01(+0.37%)
Aug 25, 2020 3.460 3.486 3.460 3.486 440,999 +0.01(+0.38%)
Aug 24, 2020 3.447 3.473 3.440 3.473 591,115 +0.04(+1.14%)
Aug 21, 2020 3.454 3.454 3.427 3.434 588,201 -0.01(-0.38%)
Aug 20, 2020 3.447 3.460 3.440 3.447 598,672 +0.00(+0.00%)
Aug 19, 2020 3.447 3.467 3.434 3.447 488,072 +0.01(+0.38%)
Aug 18, 2020 3.440 3.454 3.427 3.434 342,777 +0.01(+0.38%)
Aug 17, 2020 3.414 3.440 3.408 3.421 821,599 +0.01(+0.19%)
Aug 14, 2020 3.395 3.421 3.395 3.414 563,080 +0.01(+0.38%)
Aug 13, 2020 3.369 3.408 3.369 3.401 506,538 +0.02(+0.58%)
Aug 12, 2020 3.395 3.401 3.375 3.382 767,036 +0.01(+0.15%)
Aug 11, 2020 3.396 3.415 3.364 3.376 1,003,819 +0.00(+0.00%)
Aug 10, 2020 3.357 3.396 3.357 3.376 882,297 +0.02(+0.58%)
Aug 07, 2020 3.383 3.396 3.357 3.357 887,862 -0.03(-0.76%)
Aug 06, 2020 3.422 3.422 3.370 3.383 928,463 -0.03(-0.76%)
Aug 05, 2020 3.415 3.428 3.402 3.409 788,061 +0.01(+0.38%)
Aug 04, 2020 3.351 3.415 3.351 3.396 1,009,193 +0.06(+1.74%)
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.