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

PIMCO High Income Fund (NY: PHK )

4.830 +0.040 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 31, 2020 3.378 3.385 3.346 3.385 682,811 +0.01(+0.19%)
Jul 30, 2020 3.385 3.392 3.365 3.378 506,855 -0.01(-0.39%)
Jul 29, 2020 3.385 3.398 3.378 3.392 537,018 +0.01(+0.19%)
Jul 28, 2020 3.352 3.392 3.339 3.385 770,824 +0.03(+0.97%)
Jul 27, 2020 3.352 3.365 3.352 3.352 654,449 +0.01(+0.20%)
Jul 24, 2020 3.346 3.378 3.333 3.346 1,164,697 +0.00(+0.00%)
Jul 23, 2020 3.372 3.392 3.346 3.346 666,599 -0.03(-0.97%)
Jul 22, 2020 3.359 3.398 3.359 3.378 521,585 +0.01(+0.19%)
Jul 21, 2020 3.352 3.378 3.349 3.372 489,113 +0.03(+0.78%)
Jul 20, 2020 3.346 3.372 3.333 3.346 668,497 -0.01(-0.19%)
Jul 17, 2020 3.365 3.392 3.352 3.352 382,723 -0.01(-0.19%)
Jul 16, 2020 3.398 3.398 3.359 3.359 406,383 -0.05(-1.34%)
Jul 15, 2020 3.372 3.424 3.365 3.405 707,967 +0.05(+1.56%)
Jul 14, 2020 3.333 3.365 3.294 3.352 1,166,411 +0.03(+0.79%)
Jul 13, 2020 3.450 3.457 3.316 3.326 2,012,130 -0.12(-3.42%)
Jul 10, 2020 3.483 3.490 3.431 3.444 1,114,963 -0.05(-1.53%)
Jul 09, 2020 3.536 3.556 3.497 3.497 638,668 -0.06(-1.64%)
Jul 08, 2020 3.517 3.556 3.517 3.556 820,904 +0.04(+1.10%)
Jul 07, 2020 3.491 3.530 3.491 3.517 857,513 +0.01(+0.37%)
Jul 06, 2020 3.562 3.569 3.491 3.504 912,272 +0.00(+0.00%)
Jul 02, 2020 3.504 3.569 3.497 3.504 781,267 +0.03(+0.93%)
Jul 01, 2020 3.491 3.510 3.471 3.471 592,424 +0.00(+0.00%)
Jun 30, 2020 3.459 3.491 3.459 3.471 680,761 +0.01(+0.37%)
Jun 29, 2020 3.413 3.459 3.400 3.459 560,094 +0.07(+2.10%)
Jun 26, 2020 3.433 3.438 3.384 3.387 505,507 -0.05(-1.51%)
Jun 25, 2020 3.407 3.452 3.400 3.439 448,820 +0.01(+0.38%)
Jun 24, 2020 3.471 3.478 3.412 3.426 815,790 -0.05(-1.31%)
Jun 23, 2020 3.471 3.504 3.459 3.471 504,346 +0.03(+0.75%)
Jun 22, 2020 3.471 3.484 3.439 3.446 679,903 -0.03(-0.93%)
Jun 19, 2020 3.497 3.504 3.475 3.478 601,853 -0.01(-0.19%)
Jun 18, 2020 3.452 3.491 3.446 3.484 377,574 +0.04(+1.13%)
Jun 17, 2020 3.478 3.504 3.441 3.446 570,655 -0.03(-0.75%)
Jun 16, 2020 3.504 3.517 3.433 3.471 1,055,379 +0.02(+0.56%)
Jun 15, 2020 3.420 3.491 3.387 3.452 758,653 -0.03(-0.93%)
Jun 12, 2020 3.562 3.562 3.426 3.484 746,526 +0.06(+1.89%)
Jun 11, 2020 3.484 3.497 3.381 3.420 1,772,986 -0.17(-4.86%)
Jun 10, 2020 3.685 3.692 3.562 3.595 1,192,562 -0.11(-3.01%)
Jun 09, 2020 3.693 3.719 3.648 3.706 1,051,963 +0.02(+0.52%)
Jun 08, 2020 3.622 3.693 3.597 3.687 1,100,663 +0.10(+2.68%)
Jun 05, 2020 3.468 3.648 3.468 3.590 2,144,242 +0.15(+4.29%)
Jun 04, 2020 3.410 3.465 3.378 3.443 1,669,382 +0.05(+1.52%)
Jun 03, 2020 3.391 3.423 3.372 3.391 1,373,576 +0.03(+0.96%)
Jun 02, 2020 3.353 3.401 3.276 3.359 4,130,580 -0.24(-6.61%)
Jun 01, 2020 3.500 3.610 3.488 3.597 1,511,460 +0.13(+3.70%)
May 29, 2020 3.417 3.481 3.417 3.468 434,546 +0.04(+1.31%)
May 28, 2020 3.417 3.468 3.398 3.423 633,101 +0.01(+0.19%)
May 27, 2020 3.417 3.420 3.340 3.417 821,475 +0.04(+1.33%)
May 26, 2020 3.391 3.417 3.359 3.372 894,411 +0.03(+0.96%)
May 22, 2020 3.346 3.346 3.327 3.340 396,712 +0.01(+0.19%)
May 21, 2020 3.333 3.340 3.301 3.333 456,208 +0.01(+0.39%)
May 20, 2020 3.314 3.353 3.295 3.321 633,574 +0.01(+0.39%)
May 19, 2020 3.282 3.314 3.276 3.308 523,724 +0.00(+0.00%)
May 18, 2020 3.256 3.308 3.231 3.308 1,166,046 +0.10(+3.21%)
May 15, 2020 3.096 3.211 3.096 3.205 673,072 +0.11(+3.53%)
May 14, 2020 3.115 3.166 3.077 3.096 1,572,468 -0.09(-2.82%)
May 13, 2020 3.295 3.295 3.154 3.186 932,515 -0.10(-3.12%)
May 12, 2020 3.301 3.314 3.263 3.288 488,249 +0.01(+0.39%)
May 11, 2020 3.340 3.346 3.276 3.276 771,601 -0.07(-2.11%)
May 08, 2020 3.372 3.398 3.337 3.346 775,676 -0.04(-1.11%)
May 07, 2020 3.308 3.384 3.301 3.384 1,327,652 +0.08(+2.30%)
May 06, 2020 3.295 3.333 3.295 3.308 950,930 +0.02(+0.58%)
May 05, 2020 3.352 3.374 3.251 3.289 988,516 -0.01(-0.38%)
May 04, 2020 3.181 3.301 3.155 3.301 2,007,295 +0.13(+4.00%)
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.