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

PIMCO High Income Fund (NY: PHK )

4.810 +0.010 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 4.324 4.345 4.303 4.338 629,017 +0.01(+0.16%)
Feb 25, 2021 4.387 4.388 4.317 4.331 605,426 -0.05(-1.11%)
Feb 24, 2021 4.352 4.387 4.338 4.380 454,989 +0.01(+0.32%)
Feb 23, 2021 4.338 4.366 4.297 4.366 568,407 +0.02(+0.48%)
Feb 22, 2021 4.331 4.345 4.310 4.345 546,438 +0.01(+0.16%)
Feb 19, 2021 4.317 4.338 4.317 4.338 407,223 +0.02(+0.48%)
Feb 18, 2021 4.317 4.331 4.297 4.317 554,926 -0.02(-0.48%)
Feb 17, 2021 4.352 4.352 4.297 4.338 815,135 -0.01(-0.32%)
Feb 16, 2021 4.317 4.366 4.317 4.352 948,151 +0.03(+0.64%)
Feb 12, 2021 4.352 4.362 4.310 4.324 849,224 -0.03(-0.79%)
Feb 11, 2021 4.310 4.373 4.310 4.359 727,314 +0.05(+1.13%)
Feb 10, 2021 4.359 4.359 4.297 4.310 1,059,015 -0.03(-0.67%)
Feb 09, 2021 4.326 4.339 4.319 4.339 763,101 +0.00(+0.00%)
Feb 08, 2021 4.305 4.339 4.298 4.339 808,266 +0.05(+1.12%)
Feb 05, 2021 4.284 4.305 4.278 4.291 709,161 +0.03(+0.65%)
Feb 04, 2021 4.257 4.291 4.250 4.264 865,447 +0.02(+0.49%)
Feb 03, 2021 4.250 4.264 4.229 4.243 571,483 -0.01(-0.16%)
Feb 02, 2021 4.236 4.257 4.223 4.250 759,047 +0.03(+0.65%)
Feb 01, 2021 4.188 4.236 4.181 4.223 1,023,715 +0.03(+0.82%)
Jan 29, 2021 4.209 4.222 4.168 4.188 782,884 +0.00(+0.00%)
Jan 28, 2021 4.181 4.209 4.181 4.188 529,326 +0.00(+0.00%)
Jan 27, 2021 4.202 4.202 4.174 4.188 636,664 -0.02(-0.49%)
Jan 26, 2021 4.195 4.223 4.181 4.209 621,052 +0.02(+0.49%)
Jan 25, 2021 4.209 4.223 4.188 4.188 632,588 -0.01(-0.33%)
Jan 22, 2021 4.188 4.209 4.181 4.202 418,488 +0.02(+0.49%)
Jan 21, 2021 4.202 4.209 4.168 4.181 624,188 -0.01(-0.16%)
Jan 20, 2021 4.181 4.209 4.161 4.188 912,269 +0.01(+0.16%)
Jan 19, 2021 4.147 4.181 4.140 4.181 887,767 +0.03(+0.83%)
Jan 15, 2021 4.161 4.168 4.136 4.147 395,368 -0.01(-0.33%)
Jan 14, 2021 4.161 4.169 4.145 4.161 492,971 +0.00(+0.00%)
Jan 13, 2021 4.188 4.195 4.147 4.161 772,148 -0.02(-0.53%)
Jan 12, 2021 4.189 4.210 4.149 4.183 1,002,181 +0.01(+0.16%)
Jan 11, 2021 4.183 4.196 4.162 4.176 1,075,644 -0.01(-0.33%)
Jan 08, 2021 4.210 4.217 4.183 4.189 919,498 +0.00(+0.00%)
Jan 07, 2021 4.183 4.224 4.183 4.189 859,115 +0.01(+0.33%)
Jan 06, 2021 4.189 4.203 4.149 4.176 1,120,260 +0.00(+0.00%)
Jan 05, 2021 4.155 4.189 4.142 4.176 1,238,385 +0.03(+0.82%)
Jan 04, 2021 4.155 4.169 4.121 4.142 921,900 +0.01(+0.33%)
Dec 31, 2020 4.128 4.128 4.128 979,139 +0.02(+0.50%)
Dec 30, 2020 4.114 4.128 4.094 4.108 979,139 -0.01(-0.17%)
Dec 29, 2020 4.135 4.149 4.087 4.114 1,195,611 -0.02(-0.50%)
Dec 28, 2020 4.128 4.142 4.114 4.135 1,052,368 +0.01(+0.33%)
Dec 24, 2020 4.114 4.125 4.101 4.121 636,789 +0.01(+0.33%)
Dec 23, 2020 4.087 4.114 4.080 4.108 917,790 +0.03(+0.67%)
Dec 22, 2020 4.121 4.121 4.074 4.080 665,604 -0.03(-0.66%)
Dec 21, 2020 4.128 4.130 4.094 4.108 1,008,604 -0.04(-0.99%)
Dec 18, 2020 4.135 4.167 4.114 4.149 671,523 +0.03(+0.66%)
Dec 17, 2020 4.162 4.183 4.108 4.121 690,623 -0.03(-0.66%)
Dec 16, 2020 4.149 4.162 4.121 4.149 570,616 +0.02(+0.50%)
Dec 15, 2020 4.101 4.149 4.087 4.128 710,077 +0.03(+0.67%)
Dec 14, 2020 4.121 4.135 4.092 4.101 774,704 +0.00(+0.00%)
Dec 11, 2020 4.142 4.142 4.074 4.101 872,453 -0.03(-0.82%)
Dec 10, 2020 4.189 4.189 4.128 4.135 856,157 -0.06(-1.34%)
Dec 09, 2020 4.198 4.211 4.177 4.191 596,999 +0.00(+0.00%)
Dec 08, 2020 4.191 4.198 4.171 4.191 696,911 +0.02(+0.49%)
Dec 07, 2020 4.198 4.225 4.164 4.171 951,970 -0.02(-0.48%)
Dec 04, 2020 4.225 4.262 4.171 4.191 1,303,472 +0.01(+0.16%)
Dec 03, 2020 4.103 4.204 4.096 4.184 994,349 +0.09(+2.15%)
Dec 02, 2020 4.062 4.130 4.062 4.096 932,570 +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.