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 (%)
Aug 31, 2021 5.034 5.049 5.027 5.027 244,718 -0.01(-0.29%)
Aug 30, 2021 5.034 5.049 5.019 5.041 314,490 +0.02(+0.44%)
Aug 27, 2021 4.982 5.034 4.960 5.019 418,717 +0.05(+1.04%)
Aug 26, 2021 5.005 5.005 4.960 4.968 515,111 -0.02(-0.44%)
Aug 25, 2021 4.997 5.027 4.982 4.990 418,213 +0.01(+0.15%)
Aug 24, 2021 5.019 5.034 4.975 4.982 408,711 -0.03(-0.59%)
Aug 23, 2021 4.997 5.034 4.997 5.012 593,993 +0.01(+0.29%)
Aug 20, 2021 4.990 5.005 4.968 4.997 269,681 +0.02(+0.44%)
Aug 19, 2021 5.005 5.019 4.956 4.975 627,197 -0.04(-0.74%)
Aug 18, 2021 5.005 5.056 5.005 5.012 387,021 -0.02(-0.44%)
Aug 17, 2021 5.049 5.056 4.964 5.034 1,432,238 -0.03(-0.58%)
Aug 16, 2021 5.071 5.071 5.041 5.063 352,651 +0.00(+0.00%)
Aug 13, 2021 5.063 5.093 5.060 5.063 303,884 -0.02(-0.43%)
Aug 12, 2021 5.137 5.137 5.056 5.086 670,533 -0.05(-1.00%)
Aug 11, 2021 5.137 5.152 5.108 5.137 362,055 +0.01(+0.11%)
Aug 10, 2021 5.168 5.175 5.120 5.131 522,346 -0.05(-0.99%)
Aug 09, 2021 5.139 5.190 5.131 5.183 567,010 +0.05(+1.00%)
Aug 06, 2021 5.153 5.161 5.110 5.131 368,485 -0.02(-0.43%)
Aug 05, 2021 5.139 5.153 5.124 5.153 377,595 +0.01(+0.14%)
Aug 04, 2021 5.131 5.153 5.117 5.146 355,422 +0.01(+0.29%)
Aug 03, 2021 5.117 5.161 5.117 5.131 411,888 +0.01(+0.29%)
Aug 02, 2021 5.124 5.146 5.109 5.117 472,213 +0.03(+0.58%)
Jul 30, 2021 5.087 5.124 5.058 5.087 233,831 -0.01(-0.14%)
Jul 29, 2021 5.102 5.168 5.087 5.095 780,855 +0.00(+0.00%)
Jul 28, 2021 5.051 5.102 5.036 5.095 466,503 +0.05(+1.02%)
Jul 27, 2021 5.036 5.051 4.992 5.043 436,912 +0.01(+0.29%)
Jul 26, 2021 5.029 5.043 5.007 5.029 447,770 +0.00(+0.00%)
Jul 23, 2021 5.036 5.043 5.014 5.029 341,489 +0.01(+0.15%)
Jul 22, 2021 5.029 5.049 5.014 5.021 256,608 -0.01(-0.29%)
Jul 21, 2021 5.029 5.051 5.021 5.036 334,012 +0.01(+0.15%)
Jul 20, 2021 5.000 5.065 4.992 5.029 360,883 +0.05(+1.03%)
Jul 19, 2021 5.080 5.095 4.940 4.978 1,137,056 -0.13(-2.58%)
Jul 16, 2021 5.109 5.168 5.102 5.109 2,662,113 -0.01(-0.29%)
Jul 15, 2021 5.109 5.139 5.087 5.124 445,785 +0.00(+0.00%)
Jul 14, 2021 5.117 5.146 5.073 5.124 574,790 +0.00(+0.00%)
Jul 13, 2021 5.117 5.131 5.065 5.124 615,048 +0.01(+0.29%)
Jul 12, 2021 5.021 5.124 5.007 5.109 1,045,527 +0.11(+2.20%)
Jul 09, 2021 5.014 5.043 4.992 5.000 707,819 -0.02(-0.32%)
Jul 08, 2021 5.030 5.052 5.016 5.016 368,922 -0.03(-0.58%)
Jul 07, 2021 5.074 5.089 5.038 5.045 558,276 -0.02(-0.43%)
Jul 06, 2021 5.052 5.067 5.037 5.067 425,462 +0.01(+0.29%)
Jul 02, 2021 5.001 5.052 5.001 5.052 419,566 +0.06(+1.16%)
Jul 01, 2021 4.994 5.016 4.979 4.994 388,115 +0.02(+0.44%)
Jun 30, 2021 4.979 5.001 4.972 4.972 275,916 -0.01(-0.29%)
Jun 29, 2021 4.987 5.001 4.972 4.987 323,075 +0.01(+0.29%)
Jun 28, 2021 4.979 4.990 4.965 4.972 335,530 -0.01(-0.15%)
Jun 25, 2021 4.979 4.994 4.972 4.979 373,381 +0.00(+0.00%)
Jun 24, 2021 4.979 5.001 4.965 4.979 272,167 +0.01(+0.29%)
Jun 23, 2021 4.957 4.979 4.950 4.965 427,091 +0.04(+0.74%)
Jun 22, 2021 4.921 4.965 4.921 4.928 352,730 -0.01(-0.15%)
Jun 21, 2021 4.965 4.968 4.914 4.936 685,704 -0.01(-0.15%)
Jun 18, 2021 4.965 4.972 4.936 4.943 647,271 -0.03(-0.58%)
Jun 17, 2021 4.979 5.001 4.943 4.972 341,663 -0.01(-0.15%)
Jun 16, 2021 4.987 5.001 4.892 4.979 835,521 +0.01(+0.29%)
Jun 15, 2021 5.045 5.045 4.928 4.965 844,427 -0.08(-1.59%)
Jun 14, 2021 5.052 5.081 5.023 5.045 501,465 +0.00(+0.00%)
Jun 11, 2021 5.059 5.059 5.016 5.045 405,252 +0.02(+0.43%)
Jun 10, 2021 5.008 5.081 5.008 5.023 399,917 -0.01(-0.17%)
Jun 09, 2021 5.097 5.104 5.024 5.032 717,964 -0.06(-1.27%)
Jun 08, 2021 5.061 5.104 5.053 5.097 554,580 +0.04(+0.86%)
Jun 07, 2021 5.039 5.068 5.032 5.053 664,167 +0.01(+0.29%)
Jun 04, 2021 4.988 5.046 4.981 5.039 552,501 +0.06(+1.31%)
Jun 03, 2021 4.967 4.988 4.916 4.974 516,557 +0.01(+0.15%)
Jun 02, 2021 4.945 4.981 4.938 4.967 421,939 +0.04(+0.73%)
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.