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

PIMCO High Income Fund (NY: PHK )

4.790 +0.070 (+1.48%)
Official Closing Price Updated: 6:30 PM EDT, Apr 26, 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 (%)
Feb 26, 2021 4.368 4.389 4.347 4.382 622,779 +0.01(+0.16%)
Feb 25, 2021 4.431 4.432 4.361 4.375 599,423 -0.05(-1.11%)
Feb 24, 2021 4.396 4.431 4.382 4.424 450,477 +0.01(+0.32%)
Feb 23, 2021 4.382 4.410 4.340 4.410 562,770 +0.02(+0.48%)
Feb 22, 2021 4.375 4.389 4.354 4.389 541,019 +0.01(+0.16%)
Feb 19, 2021 4.361 4.382 4.361 4.382 403,185 +0.02(+0.48%)
Feb 18, 2021 4.361 4.375 4.340 4.361 549,423 -0.02(-0.48%)
Feb 17, 2021 4.396 4.396 4.340 4.382 807,052 -0.01(-0.32%)
Feb 16, 2021 4.361 4.410 4.361 4.396 938,748 +0.03(+0.64%)
Feb 12, 2021 4.396 4.406 4.354 4.368 840,802 -0.04(-0.79%)
Feb 11, 2021 4.354 4.417 4.354 4.403 720,101 +0.05(+1.13%)
Feb 10, 2021 4.403 4.403 4.340 4.354 1,048,513 -0.03(-0.67%)
Feb 09, 2021 4.369 4.383 4.362 4.383 755,533 +0.00(+0.00%)
Feb 08, 2021 4.348 4.383 4.341 4.383 800,251 +0.05(+1.12%)
Feb 05, 2021 4.327 4.348 4.320 4.334 702,128 +0.03(+0.65%)
Feb 04, 2021 4.300 4.334 4.293 4.307 856,864 +0.02(+0.49%)
Feb 03, 2021 4.293 4.307 4.272 4.286 565,816 -0.01(-0.16%)
Feb 02, 2021 4.279 4.300 4.265 4.293 751,519 +0.03(+0.65%)
Feb 01, 2021 4.230 4.279 4.223 4.265 1,013,563 +0.03(+0.82%)
Jan 29, 2021 4.251 4.265 4.209 4.230 775,120 +0.00(+0.00%)
Jan 28, 2021 4.223 4.251 4.223 4.230 524,077 +0.00(+0.00%)
Jan 27, 2021 4.244 4.244 4.216 4.230 630,350 -0.02(-0.49%)
Jan 26, 2021 4.237 4.265 4.223 4.251 614,893 +0.02(+0.49%)
Jan 25, 2021 4.251 4.265 4.230 4.230 626,315 -0.01(-0.33%)
Jan 22, 2021 4.230 4.251 4.223 4.244 414,338 +0.02(+0.49%)
Jan 21, 2021 4.244 4.251 4.209 4.223 617,998 -0.01(-0.16%)
Jan 20, 2021 4.223 4.251 4.202 4.230 903,222 +0.01(+0.16%)
Jan 19, 2021 4.188 4.223 4.181 4.223 878,963 +0.03(+0.83%)
Jan 15, 2021 4.202 4.209 4.178 4.188 391,447 -0.01(-0.33%)
Jan 14, 2021 4.202 4.211 4.187 4.202 488,082 +0.00(+0.00%)
Jan 13, 2021 4.230 4.237 4.188 4.202 764,491 -0.02(-0.53%)
Jan 12, 2021 4.231 4.252 4.190 4.225 992,242 +0.01(+0.16%)
Jan 11, 2021 4.225 4.238 4.204 4.218 1,064,977 -0.01(-0.33%)
Jan 08, 2021 4.252 4.259 4.225 4.231 910,379 +0.00(+0.00%)
Jan 07, 2021 4.225 4.266 4.225 4.231 850,595 +0.01(+0.33%)
Jan 06, 2021 4.231 4.245 4.190 4.218 1,109,151 +0.00(+0.00%)
Jan 05, 2021 4.197 4.231 4.183 4.218 1,226,104 +0.03(+0.82%)
Jan 04, 2021 4.197 4.211 4.163 4.183 912,757 +0.01(+0.33%)
Dec 31, 2020 4.169 4.169 4.169 969,429 +0.02(+0.50%)
Dec 30, 2020 4.156 4.169 4.135 4.149 969,429 -0.01(-0.17%)
Dec 29, 2020 4.176 4.190 4.128 4.156 1,183,754 -0.02(-0.50%)
Dec 28, 2020 4.169 4.183 4.156 4.176 1,041,932 +0.01(+0.33%)
Dec 24, 2020 4.156 4.166 4.142 4.163 630,474 +0.01(+0.33%)
Dec 23, 2020 4.128 4.156 4.121 4.149 908,689 +0.03(+0.67%)
Dec 22, 2020 4.163 4.163 4.114 4.121 659,003 -0.03(-0.66%)
Dec 21, 2020 4.169 4.172 4.135 4.149 998,602 -0.04(-0.99%)
Dec 18, 2020 4.176 4.209 4.156 4.190 664,864 +0.03(+0.66%)
Dec 17, 2020 4.204 4.225 4.149 4.163 683,774 -0.03(-0.66%)
Dec 16, 2020 4.190 4.204 4.163 4.190 564,957 +0.02(+0.50%)
Dec 15, 2020 4.142 4.190 4.128 4.169 703,035 +0.03(+0.67%)
Dec 14, 2020 4.163 4.176 4.133 4.142 767,021 +0.00(+0.00%)
Dec 11, 2020 4.183 4.183 4.114 4.142 863,801 -0.03(-0.83%)
Dec 10, 2020 4.231 4.231 4.169 4.176 847,667 -0.06(-1.34%)
Dec 09, 2020 4.240 4.253 4.219 4.233 591,079 +0.00(+0.00%)
Dec 08, 2020 4.233 4.240 4.212 4.233 689,999 +0.02(+0.49%)
Dec 07, 2020 4.240 4.267 4.205 4.212 942,530 -0.02(-0.48%)
Dec 04, 2020 4.267 4.305 4.212 4.233 1,290,546 +0.01(+0.16%)
Dec 03, 2020 4.144 4.247 4.137 4.226 984,488 +0.09(+2.15%)
Dec 02, 2020 4.103 4.171 4.103 4.137 923,321 +0.04(+1.00%)
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.