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

PIMCO High Income Fund (NY: PHK )

4.820 -0.010 (-0.21%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 1, 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 (%)
Jan 31, 2020 4.725 4.763 4.725 4.725 1,016,131 -0.01(-0.13%)
Jan 30, 2020 4.731 4.744 4.725 4.731 415,319 +0.00(+0.00%)
Jan 29, 2020 4.725 4.744 4.725 4.731 612,109 +0.00(+0.00%)
Jan 28, 2020 4.725 4.744 4.719 4.731 473,797 +0.02(+0.53%)
Jan 27, 2020 4.731 4.731 4.707 4.707 632,295 -0.02(-0.53%)
Jan 24, 2020 4.750 4.750 4.731 4.731 475,137 -0.01(-0.26%)
Jan 23, 2020 4.744 4.750 4.738 4.744 324,733 +0.00(+0.00%)
Jan 22, 2020 4.731 4.744 4.725 4.744 565,496 +0.02(+0.40%)
Jan 21, 2020 4.731 4.741 4.725 4.725 742,500 +0.00(+0.00%)
Jan 17, 2020 4.713 4.744 4.713 4.725 682,828 +0.01(+0.13%)
Jan 16, 2020 4.731 4.731 4.707 4.719 694,638 -0.01(-0.13%)
Jan 15, 2020 4.700 4.731 4.700 4.725 560,769 +0.02(+0.53%)
Jan 14, 2020 4.713 4.731 4.694 4.700 985,438 -0.01(-0.26%)
Jan 13, 2020 4.725 4.731 4.707 4.713 1,022,066 -0.02(-0.39%)
Jan 10, 2020 4.731 4.744 4.707 4.731 985,451 +0.01(+0.28%)
Jan 09, 2020 4.731 4.737 4.706 4.718 917,563 -0.01(-0.13%)
Jan 08, 2020 4.724 4.743 4.706 4.724 1,054,071 -0.01(-0.13%)
Jan 07, 2020 4.706 4.737 4.700 4.731 845,897 +0.02(+0.53%)
Jan 06, 2020 4.675 4.724 4.669 4.706 1,219,637 +0.02(+0.40%)
Jan 03, 2020 4.644 4.687 4.644 4.687 1,169,927 +0.04(+0.93%)
Jan 02, 2020 4.681 4.681 4.638 4.644 1,240,516 +0.01(+0.13%)
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%)
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.