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

PIMCO High Income Fund (NY: PHK )

4.824 -0.006 (-0.13%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Jun 30, 2020 3.493 3.526 3.493 3.506 674,010 +0.01(+0.37%)
Jun 29, 2020 3.447 3.493 3.434 3.493 554,539 +0.07(+2.10%)
Jun 26, 2020 3.467 3.472 3.418 3.421 500,494 -0.05(-1.51%)
Jun 25, 2020 3.441 3.487 3.434 3.474 444,369 +0.01(+0.38%)
Jun 24, 2020 3.506 3.513 3.446 3.460 807,700 -0.05(-1.31%)
Jun 23, 2020 3.506 3.539 3.493 3.506 499,344 +0.03(+0.75%)
Jun 22, 2020 3.506 3.519 3.474 3.480 673,160 -0.03(-0.93%)
Jun 19, 2020 3.532 3.539 3.510 3.513 595,884 -0.01(-0.19%)
Jun 18, 2020 3.487 3.526 3.480 3.519 373,829 +0.04(+1.13%)
Jun 17, 2020 3.513 3.539 3.476 3.480 564,996 -0.03(-0.75%)
Jun 16, 2020 3.539 3.552 3.467 3.506 1,044,912 +0.02(+0.56%)
Jun 15, 2020 3.454 3.526 3.421 3.487 751,129 -0.03(-0.93%)
Jun 12, 2020 3.598 3.598 3.460 3.519 739,123 +0.07(+1.89%)
Jun 11, 2020 3.519 3.532 3.415 3.454 1,755,403 -0.18(-4.86%)
Jun 10, 2020 3.722 3.729 3.598 3.631 1,180,735 -0.11(-3.01%)
Jun 09, 2020 3.730 3.756 3.685 3.743 1,041,531 +0.02(+0.52%)
Jun 08, 2020 3.659 3.730 3.633 3.724 1,089,748 +0.10(+2.68%)
Jun 05, 2020 3.503 3.685 3.503 3.626 2,122,978 +0.15(+4.29%)
Jun 04, 2020 3.445 3.500 3.412 3.477 1,652,827 +0.05(+1.51%)
Jun 03, 2020 3.425 3.458 3.406 3.425 1,359,954 +0.03(+0.96%)
Jun 02, 2020 3.386 3.435 3.308 3.393 4,089,617 -0.24(-6.61%)
Jun 01, 2020 3.535 3.646 3.522 3.633 1,496,471 +0.13(+3.70%)
May 29, 2020 3.451 3.516 3.451 3.503 430,237 +0.05(+1.31%)
May 28, 2020 3.451 3.503 3.432 3.458 626,822 +0.01(+0.19%)
May 27, 2020 3.451 3.454 3.373 3.451 813,329 +0.05(+1.33%)
May 26, 2020 3.425 3.451 3.393 3.406 885,541 +0.03(+0.96%)
May 22, 2020 3.380 3.380 3.360 3.373 392,778 +0.01(+0.19%)
May 21, 2020 3.367 3.373 3.334 3.367 451,684 +0.01(+0.39%)
May 20, 2020 3.347 3.386 3.328 3.354 627,291 +0.01(+0.39%)
May 19, 2020 3.315 3.347 3.308 3.341 518,531 +0.00(+0.00%)
May 18, 2020 3.289 3.341 3.263 3.341 1,154,482 +0.10(+3.21%)
May 15, 2020 3.127 3.244 3.127 3.237 666,398 +0.11(+3.53%)
May 14, 2020 3.146 3.198 3.107 3.127 1,556,874 -0.09(-2.82%)
May 13, 2020 3.328 3.328 3.185 3.218 923,267 -0.10(-3.12%)
May 12, 2020 3.334 3.347 3.295 3.321 483,407 +0.01(+0.39%)
May 11, 2020 3.373 3.380 3.308 3.308 763,950 -0.07(-2.11%)
May 08, 2020 3.406 3.432 3.370 3.380 767,984 -0.04(-1.11%)
May 07, 2020 3.341 3.418 3.334 3.418 1,314,486 +0.08(+2.30%)
May 06, 2020 3.328 3.367 3.328 3.341 941,500 +0.02(+0.58%)
May 05, 2020 3.386 3.408 3.283 3.322 978,713 -0.01(-0.38%)
May 04, 2020 3.213 3.334 3.187 3.334 1,987,389 +0.13(+4.00%)
May 01, 2020 3.187 3.213 3.152 3.206 995,716 -0.01(-0.20%)
Apr 30, 2020 3.219 3.232 3.161 3.213 739,994 -0.01(-0.20%)
Apr 29, 2020 3.181 3.232 3.174 3.219 914,007 +0.08(+2.45%)
Apr 28, 2020 3.187 3.200 3.052 3.142 1,106,996 -0.03(-1.01%)
Apr 27, 2020 3.181 3.219 3.155 3.174 941,020 -0.02(-0.60%)
Apr 24, 2020 3.206 3.206 3.142 3.193 605,383 +0.00(+0.00%)
Apr 23, 2020 3.206 3.225 3.123 3.193 990,292 -0.01(-0.20%)
Apr 22, 2020 3.174 3.200 3.132 3.200 985,506 +0.07(+2.25%)
Apr 21, 2020 3.078 3.155 3.059 3.129 1,078,851 +0.00(+0.00%)
Apr 20, 2020 3.168 3.193 3.110 3.129 949,045 -0.06(-2.01%)
Apr 17, 2020 3.225 3.232 3.161 3.193 932,402 +0.07(+2.26%)
Apr 16, 2020 3.155 3.200 3.104 3.123 1,226,736 -0.03(-1.02%)
Apr 15, 2020 3.104 3.161 3.072 3.155 1,297,291 -0.01(-0.20%)
Apr 14, 2020 3.431 3.450 3.078 3.161 3,122,882 -0.17(-5.01%)
Apr 13, 2020 3.431 3.476 3.116 3.328 2,091,418 -0.10(-2.81%)
Apr 09, 2020 3.354 3.508 3.347 3.424 2,024,961 +0.18(+5.56%)
Apr 08, 2020 3.168 3.269 3.155 3.244 1,607,199 +0.13(+4.28%)
Apr 07, 2020 3.219 3.244 3.111 3.111 2,314,315 +0.04(+1.24%)
Apr 06, 2020 3.136 3.184 3.060 3.073 1,258,635 +0.06(+2.11%)
Apr 03, 2020 3.136 3.155 2.908 3.009 1,269,166 -0.10(-3.26%)
Apr 02, 2020 3.009 3.200 2.946 3.111 1,183,240 +0.14(+4.69%)
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.