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

PIMCO High Income Fund (NY: PHK )

4.774 +0.034 (+0.71%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 15, 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 (%)
Aug 31, 2021 4.936 4.951 4.929 4.929 249,569 -0.01(-0.29%)
Aug 30, 2021 4.936 4.951 4.922 4.943 320,725 +0.02(+0.44%)
Aug 27, 2021 4.886 4.936 4.864 4.922 427,018 +0.05(+1.04%)
Aug 26, 2021 4.907 4.907 4.864 4.871 525,324 -0.02(-0.44%)
Aug 25, 2021 4.900 4.929 4.886 4.893 426,505 +0.01(+0.15%)
Aug 24, 2021 4.922 4.936 4.878 4.886 416,814 -0.03(-0.59%)
Aug 23, 2021 4.900 4.936 4.900 4.914 605,769 +0.01(+0.29%)
Aug 20, 2021 4.893 4.907 4.871 4.900 275,028 +0.02(+0.44%)
Aug 19, 2021 4.907 4.922 4.860 4.878 639,632 -0.04(-0.74%)
Aug 18, 2021 4.907 4.958 4.907 4.914 394,694 -0.02(-0.44%)
Aug 17, 2021 4.951 4.958 4.867 4.936 1,460,634 -0.03(-0.58%)
Aug 16, 2021 4.972 4.972 4.943 4.965 359,643 +0.00(+0.00%)
Aug 13, 2021 4.965 4.994 4.961 4.965 309,909 -0.02(-0.43%)
Aug 12, 2021 5.037 5.037 4.958 4.987 683,828 -0.05(-1.00%)
Aug 11, 2021 5.037 5.052 5.008 5.037 369,233 +0.01(+0.11%)
Aug 10, 2021 5.067 5.075 5.021 5.032 532,702 -0.05(-0.99%)
Aug 09, 2021 5.039 5.089 5.032 5.082 578,251 +0.05(+1.00%)
Aug 06, 2021 5.053 5.060 5.011 5.032 375,790 -0.02(-0.43%)
Aug 05, 2021 5.039 5.053 5.024 5.053 385,081 +0.01(+0.14%)
Aug 04, 2021 5.032 5.053 5.017 5.046 362,468 +0.01(+0.29%)
Aug 03, 2021 5.017 5.060 5.017 5.032 420,054 +0.01(+0.29%)
Aug 02, 2021 5.024 5.046 5.010 5.017 481,575 +0.03(+0.58%)
Jul 30, 2021 4.988 5.024 4.960 4.988 238,467 -0.01(-0.14%)
Jul 29, 2021 5.003 5.067 4.988 4.996 796,336 +0.00(+0.00%)
Jul 28, 2021 4.953 5.003 4.938 4.996 475,752 +0.05(+1.02%)
Jul 27, 2021 4.938 4.953 4.895 4.945 445,575 +0.01(+0.29%)
Jul 26, 2021 4.931 4.945 4.910 4.931 456,648 +0.00(+0.00%)
Jul 23, 2021 4.938 4.945 4.917 4.931 348,259 +0.01(+0.15%)
Jul 22, 2021 4.931 4.950 4.916 4.924 261,696 -0.01(-0.29%)
Jul 21, 2021 4.931 4.953 4.924 4.938 340,634 +0.01(+0.15%)
Jul 20, 2021 4.902 4.967 4.895 4.931 368,038 +0.05(+1.03%)
Jul 19, 2021 4.981 4.996 4.844 4.881 1,159,599 -0.13(-2.58%)
Jul 16, 2021 5.010 5.067 5.003 5.010 2,714,893 -0.01(-0.29%)
Jul 15, 2021 5.010 5.039 4.988 5.024 454,624 +0.00(+0.00%)
Jul 14, 2021 5.017 5.046 4.974 5.024 586,186 +0.00(+0.00%)
Jul 13, 2021 5.017 5.032 4.967 5.024 627,242 +0.01(+0.29%)
Jul 12, 2021 4.924 5.024 4.910 5.010 1,066,255 +0.11(+2.20%)
Jul 09, 2021 4.917 4.945 4.895 4.902 721,852 -0.02(-0.32%)
Jul 08, 2021 4.932 4.954 4.918 4.918 376,237 -0.03(-0.58%)
Jul 07, 2021 4.975 4.990 4.940 4.947 569,344 -0.02(-0.43%)
Jul 06, 2021 4.954 4.968 4.940 4.968 433,897 +0.01(+0.29%)
Jul 02, 2021 4.904 4.954 4.904 4.954 427,884 +0.06(+1.16%)
Jul 01, 2021 4.897 4.918 4.883 4.897 395,810 +0.02(+0.44%)
Jun 30, 2021 4.883 4.904 4.875 4.875 281,386 -0.01(-0.29%)
Jun 29, 2021 4.890 4.904 4.875 4.890 329,480 +0.01(+0.29%)
Jun 28, 2021 4.883 4.893 4.868 4.875 342,182 -0.01(-0.15%)
Jun 25, 2021 4.883 4.897 4.875 4.883 380,784 +0.00(+0.00%)
Jun 24, 2021 4.883 4.904 4.868 4.883 277,563 +0.01(+0.29%)
Jun 23, 2021 4.861 4.883 4.854 4.868 435,559 +0.04(+0.74%)
Jun 22, 2021 4.825 4.868 4.825 4.833 359,724 -0.01(-0.15%)
Jun 21, 2021 4.868 4.872 4.818 4.840 699,299 -0.01(-0.15%)
Jun 18, 2021 4.868 4.875 4.840 4.847 660,104 -0.03(-0.58%)
Jun 17, 2021 4.883 4.904 4.847 4.875 348,437 -0.01(-0.15%)
Jun 16, 2021 4.890 4.904 4.797 4.883 852,086 +0.01(+0.29%)
Jun 15, 2021 4.947 4.947 4.833 4.868 861,169 -0.08(-1.59%)
Jun 14, 2021 4.954 4.982 4.925 4.947 511,407 +0.00(+0.00%)
Jun 11, 2021 4.961 4.961 4.918 4.947 413,286 +0.02(+0.43%)
Jun 10, 2021 4.911 4.982 4.911 4.925 407,846 -0.01(-0.17%)
Jun 09, 2021 4.998 5.005 4.927 4.934 732,198 -0.06(-1.27%)
Jun 08, 2021 4.962 5.005 4.955 4.998 565,575 +0.04(+0.86%)
Jun 07, 2021 4.941 4.969 4.934 4.955 677,335 +0.01(+0.29%)
Jun 04, 2021 4.891 4.948 4.884 4.941 563,454 +0.06(+1.31%)
Jun 03, 2021 4.870 4.891 4.821 4.877 526,798 +0.01(+0.15%)
Jun 02, 2021 4.849 4.884 4.842 4.870 430,305 +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.