PIMCO High Income Fund (NY: PHK )

4.940 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.292 4.306 4.250 4.271 767,647 +0.00(+0.00%)
Jan 28, 2021 4.264 4.292 4.264 4.271 519,024 +0.00(+0.00%)
Jan 27, 2021 4.285 4.285 4.257 4.271 624,274 -0.02(-0.49%)
Jan 26, 2021 4.278 4.306 4.264 4.292 608,965 +0.02(+0.49%)
Jan 25, 2021 4.292 4.306 4.271 4.271 620,277 -0.01(-0.33%)
Jan 22, 2021 4.271 4.292 4.264 4.285 410,343 +0.02(+0.49%)
Jan 21, 2021 4.285 4.292 4.250 4.264 612,040 -0.01(-0.16%)
Jan 20, 2021 4.264 4.292 4.243 4.271 894,515 +0.01(+0.16%)
Jan 19, 2021 4.229 4.264 4.222 4.264 870,490 +0.04(+0.83%)
Jan 15, 2021 4.243 4.250 4.219 4.229 387,673 -0.01(-0.33%)
Jan 14, 2021 4.243 4.252 4.227 4.243 483,377 +0.00(+0.00%)
Jan 13, 2021 4.271 4.278 4.229 4.243 757,121 -0.02(-0.53%)
Jan 12, 2021 4.273 4.294 4.231 4.266 982,677 +0.01(+0.16%)
Jan 11, 2021 4.266 4.280 4.245 4.259 1,054,710 -0.01(-0.33%)
Jan 08, 2021 4.294 4.300 4.266 4.273 901,603 +0.00(+0.00%)
Jan 07, 2021 4.266 4.307 4.266 4.273 842,395 +0.01(+0.33%)
Jan 06, 2021 4.273 4.287 4.231 4.259 1,098,458 +0.00(+0.00%)
Jan 05, 2021 4.238 4.273 4.224 4.259 1,214,284 +0.03(+0.82%)
Jan 04, 2021 4.238 4.252 4.203 4.224 903,958 +0.01(+0.33%)
Dec 31, 2020 4.210 4.210 4.210 960,084 +0.02(+0.50%)
Dec 30, 2020 4.196 4.210 4.175 4.189 960,084 -0.01(-0.17%)
Dec 29, 2020 4.217 4.231 4.168 4.196 1,172,343 -0.02(-0.50%)
Dec 28, 2020 4.210 4.224 4.196 4.217 1,031,887 +0.01(+0.33%)
Dec 24, 2020 4.196 4.207 4.182 4.203 624,396 +0.01(+0.33%)
Dec 23, 2020 4.168 4.196 4.161 4.189 899,929 +0.03(+0.67%)
Dec 22, 2020 4.203 4.203 4.154 4.161 652,650 -0.03(-0.66%)
Dec 21, 2020 4.210 4.212 4.175 4.189 988,975 -0.04(-0.99%)
Dec 18, 2020 4.217 4.250 4.196 4.231 658,455 +0.03(+0.66%)
Dec 17, 2020 4.245 4.266 4.189 4.203 677,182 -0.03(-0.66%)
Dec 16, 2020 4.231 4.245 4.203 4.231 559,511 +0.02(+0.50%)
Dec 15, 2020 4.182 4.231 4.168 4.210 696,257 +0.03(+0.67%)
Dec 14, 2020 4.203 4.217 4.173 4.182 759,627 +0.00(+0.00%)
Dec 11, 2020 4.224 4.224 4.154 4.182 855,474 -0.03(-0.82%)
Dec 10, 2020 4.273 4.273 4.210 4.217 839,495 -0.06(-1.34%)
Dec 09, 2020 4.281 4.295 4.260 4.274 585,380 +0.00(+0.00%)
Dec 08, 2020 4.274 4.281 4.253 4.274 683,348 +0.02(+0.49%)
Dec 07, 2020 4.281 4.309 4.246 4.253 933,444 -0.02(-0.48%)
Dec 04, 2020 4.309 4.347 4.253 4.274 1,278,105 +0.01(+0.16%)
Dec 03, 2020 4.184 4.288 4.177 4.267 974,997 +0.09(+2.15%)
Dec 02, 2020 4.143 4.212 4.143 4.177 914,420 +0.04(+1.00%)
Dec 01, 2020 4.136 4.164 4.115 4.136 995,570 +0.06(+1.35%)
Nov 30, 2020 4.143 4.143 4.060 4.081 1,073,182 -0.03(-0.84%)
Nov 27, 2020 4.115 4.143 4.108 4.115 685,759 +0.03(+0.68%)
Nov 25, 2020 4.060 4.122 4.048 4.088 828,270 +0.05(+1.20%)
Nov 24, 2020 3.991 4.046 3.984 4.039 803,146 +0.07(+1.74%)
Nov 23, 2020 3.936 3.970 3.929 3.970 665,748 +0.05(+1.23%)
Nov 20, 2020 3.915 3.950 3.901 3.922 621,745 +0.03(+0.71%)
Nov 19, 2020 3.894 3.922 3.880 3.894 572,327 +0.00(+0.00%)
Nov 18, 2020 3.894 3.922 3.880 3.894 818,825 +0.03(+0.71%)
Nov 17, 2020 3.867 3.915 3.853 3.867 616,133 +0.01(+0.36%)
Nov 16, 2020 3.832 3.901 3.832 3.853 1,312,243 +0.02(+0.54%)
Nov 13, 2020 3.805 3.832 3.805 3.832 509,793 +0.02(+0.54%)
Nov 12, 2020 3.798 3.818 3.784 3.811 505,153 +0.01(+0.36%)
Nov 11, 2020 3.756 3.798 3.749 3.798 581,251 +0.03(+0.92%)
Nov 10, 2020 3.798 3.798 3.735 3.763 677,879 -0.03(-0.76%)
Nov 09, 2020 3.765 3.792 3.744 3.792 1,101,963 +0.08(+2.03%)
Nov 06, 2020 3.744 3.748 3.710 3.717 433,167 -0.03(-0.73%)
Nov 05, 2020 3.751 3.758 3.717 3.744 597,633 +0.00(+0.00%)
Nov 04, 2020 3.669 3.758 3.648 3.744 1,056,953 +0.08(+2.05%)
Nov 03, 2020 3.662 3.696 3.655 3.669 483,885 +0.02(+0.56%)
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.