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

PIMCO High Income Fund (NY: PHK )

4.830 +0.040 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jul 29, 2022 4.012 4.083 4.012 4.059 738,017 +0.04(+0.98%)
Jul 28, 2022 4.020 4.059 3.980 4.020 722,215 +0.06(+1.39%)
Jul 27, 2022 3.949 4.004 3.941 3.964 527,757 +0.02(+0.40%)
Jul 26, 2022 3.909 3.980 3.901 3.949 404,803 +0.02(+0.60%)
Jul 25, 2022 3.901 3.957 3.893 3.925 494,646 +0.04(+1.02%)
Jul 22, 2022 3.949 3.980 3.870 3.885 681,662 -0.05(-1.20%)
Jul 21, 2022 3.933 3.941 3.893 3.933 603,378 +0.01(+0.20%)
Jul 20, 2022 3.964 3.972 3.885 3.925 697,870 -0.02(-0.40%)
Jul 19, 2022 3.933 3.949 3.870 3.941 742,113 +0.03(+0.84%)
Jul 18, 2022 3.933 3.941 3.878 3.908 399,965 -0.02(-0.43%)
Jul 15, 2022 3.917 3.945 3.878 3.925 762,769 +0.01(+0.20%)
Jul 14, 2022 3.925 3.949 3.850 3.917 503,864 -0.03(-0.80%)
Jul 13, 2022 3.909 3.949 3.878 3.949 274,151 +0.01(+0.20%)
Jul 12, 2022 3.980 4.012 3.925 3.941 306,278 -0.05(-1.19%)
Jul 11, 2022 4.028 4.061 3.957 3.988 475,492 -0.06(-1.37%)
Jul 08, 2022 4.028 4.051 3.976 4.043 445,375 +0.01(+0.16%)
Jul 07, 2022 4.037 4.057 4.021 4.037 588,517 +0.02(+0.39%)
Jul 06, 2022 4.053 4.076 4.006 4.021 431,537 -0.02(-0.39%)
Jul 05, 2022 4.029 4.053 3.990 4.037 596,912 +0.01(+0.19%)
Jul 01, 2022 4.045 4.045 3.990 4.029 378,708 -0.02(-0.39%)
Jun 30, 2022 3.982 4.045 3.959 4.045 346,939 +0.07(+1.77%)
Jun 29, 2022 3.990 4.061 3.975 3.975 244,480 -0.02(-0.39%)
Jun 28, 2022 4.037 4.076 3.990 3.990 247,100 -0.04(-0.97%)
Jun 27, 2022 4.045 4.100 4.021 4.029 372,637 -0.02(-0.39%)
Jun 24, 2022 3.951 4.053 3.951 4.045 356,186 +0.12(+2.99%)
Jun 23, 2022 3.881 3.928 3.866 3.928 398,536 +0.08(+2.03%)
Jun 22, 2022 3.857 3.896 3.842 3.849 308,601 -0.02(-0.51%)
Jun 21, 2022 3.865 3.912 3.849 3.869 567,801 +0.04(+0.92%)
Jun 17, 2022 3.834 3.896 3.818 3.834 645,078 -0.02(-0.41%)
Jun 16, 2022 4.006 4.006 3.771 3.849 2,152,371 -0.21(-5.20%)
Jun 15, 2022 4.068 4.123 3.998 4.061 581,465 +0.00(+0.10%)
Jun 14, 2022 4.162 4.194 4.045 4.057 770,602 -0.11(-2.54%)
Jun 13, 2022 4.303 4.312 4.131 4.162 843,470 -0.21(-4.83%)
Jun 10, 2022 4.381 4.397 4.327 4.374 566,428 -0.06(-1.27%)
Jun 09, 2022 4.445 4.476 4.430 4.430 351,944 -0.02(-0.52%)
Jun 08, 2022 4.461 4.484 4.442 4.453 373,003 -0.02(-0.52%)
Jun 07, 2022 4.469 4.484 4.445 4.476 419,620 +0.00(+0.09%)
Jun 06, 2022 4.484 4.498 4.453 4.473 362,655 -0.00(-0.09%)
Jun 03, 2022 4.515 4.531 4.438 4.476 705,099 -0.05(-1.03%)
Jun 02, 2022 4.500 4.546 4.500 4.523 1,039,204 +0.02(+0.34%)
Jun 01, 2022 4.539 4.539 4.469 4.507 533,440 +0.02(+0.35%)
May 31, 2022 4.515 4.515 4.438 4.492 392,791 -0.02(-0.34%)
May 27, 2022 4.422 4.515 4.422 4.507 473,268 +0.12(+2.83%)
May 26, 2022 4.360 4.414 4.360 4.383 410,483 +0.05(+1.07%)
May 25, 2022 4.345 4.383 4.321 4.337 251,743 +0.01(+0.18%)
May 24, 2022 4.352 4.352 4.275 4.329 517,118 -0.02(-0.53%)
May 23, 2022 4.298 4.387 4.298 4.352 457,169 +0.09(+2.19%)
May 20, 2022 4.290 4.336 4.236 4.259 362,672 -0.03(-0.72%)
May 19, 2022 4.345 4.368 4.275 4.290 612,473 -0.06(-1.43%)
May 18, 2022 4.391 4.399 4.298 4.352 323,351 -0.05(-1.23%)
May 17, 2022 4.438 4.438 4.360 4.407 338,371 +0.00(+0.00%)
May 16, 2022 4.329 4.422 4.306 4.407 747,846 +0.09(+2.16%)
May 13, 2022 4.345 4.361 4.275 4.314 477,247 +0.00(+0.00%)
May 12, 2022 4.228 4.317 4.135 4.314 2,335,475 +0.07(+1.65%)
May 11, 2022 4.306 4.376 4.244 4.244 835,018 -0.09(-2.18%)
May 10, 2022 4.346 4.361 4.304 4.338 525,805 +0.02(+0.53%)
May 09, 2022 4.323 4.358 4.277 4.315 657,610 -0.05(-1.06%)
May 06, 2022 4.408 4.423 4.331 4.361 702,287 -0.05(-1.22%)
May 05, 2022 4.361 4.431 4.338 4.415 880,525 +0.00(+0.00%)
May 04, 2022 4.400 4.437 4.315 4.415 464,811 +0.00(+0.00%)
May 03, 2022 4.300 4.461 4.300 4.415 524,639 +0.11(+2.50%)
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.