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

PIMCO High Income Fund (NY: PHK )

4.790 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 4.550 4.580 4.536 4.572 663,549 +0.04(+0.80%)
Sep 29, 2021 4.550 4.601 4.529 4.536 617,227 -0.01(-0.16%)
Sep 28, 2021 4.623 4.631 4.518 4.543 1,111,106 -0.09(-2.04%)
Sep 27, 2021 4.674 4.689 4.631 4.638 536,518 -0.04(-0.93%)
Sep 24, 2021 4.711 4.711 4.660 4.682 276,443 -0.03(-0.62%)
Sep 23, 2021 4.682 4.725 4.682 4.711 555,026 +0.04(+0.78%)
Sep 22, 2021 4.645 4.682 4.638 4.674 497,759 +0.04(+0.78%)
Sep 21, 2021 4.645 4.660 4.623 4.638 429,987 +0.02(+0.47%)
Sep 20, 2021 4.609 4.660 4.594 4.616 810,037 -0.06(-1.25%)
Sep 17, 2021 4.696 4.696 4.652 4.674 695,907 -0.04(-0.77%)
Sep 16, 2021 4.689 4.718 4.660 4.711 571,379 +0.02(+0.47%)
Sep 15, 2021 4.638 4.689 4.638 4.689 619,155 +0.06(+1.26%)
Sep 14, 2021 4.689 4.718 4.616 4.631 855,182 -0.06(-1.24%)
Sep 13, 2021 4.682 4.718 4.631 4.689 1,393,938 +0.02(+0.47%)
Sep 10, 2021 4.703 4.725 4.660 4.667 897,861 -0.05(-0.96%)
Sep 09, 2021 4.784 4.792 4.640 4.712 2,070,946 -0.06(-1.21%)
Sep 08, 2021 4.777 4.806 4.734 4.770 815,506 +0.02(+0.46%)
Sep 07, 2021 4.857 4.861 4.719 4.748 2,136,791 -0.13(-2.67%)
Sep 03, 2021 4.922 4.922 4.842 4.878 1,196,707 -0.04(-0.88%)
Sep 02, 2021 4.914 4.951 4.878 4.922 497,931 +0.01(+0.29%)
Sep 01, 2021 4.936 4.943 4.878 4.907 682,946 -0.02(-0.44%)
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%)
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.