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 (%)
Oct 31, 2022 3.893 3.917 3.884 3.901 340,572 +0.02(+0.42%)
Oct 28, 2022 3.901 3.933 3.876 3.884 387,768 -0.03(-0.83%)
Oct 27, 2022 3.941 3.941 3.901 3.917 256,907 +0.00(+0.00%)
Oct 26, 2022 3.876 3.917 3.868 3.917 341,605 +0.02(+0.63%)
Oct 25, 2022 3.860 3.909 3.844 3.893 256,474 +0.06(+1.48%)
Oct 24, 2022 3.901 3.921 3.779 3.836 460,266 -0.05(-1.26%)
Oct 21, 2022 3.852 3.901 3.828 3.884 233,288 +0.02(+0.63%)
Oct 20, 2022 3.909 3.925 3.860 3.860 278,620 -0.08(-2.06%)
Oct 19, 2022 3.828 3.949 3.771 3.941 594,767 +0.11(+2.97%)
Oct 18, 2022 3.771 3.860 3.767 3.828 616,514 +0.11(+2.84%)
Oct 17, 2022 3.763 3.779 3.706 3.722 358,109 -0.01(-0.22%)
Oct 14, 2022 3.787 3.795 3.698 3.730 305,250 -0.02(-0.65%)
Oct 13, 2022 3.698 3.783 3.657 3.754 822,244 +0.00(+0.00%)
Oct 12, 2022 3.787 3.812 3.746 3.754 378,218 -0.04(-1.11%)
Oct 11, 2022 3.781 3.857 3.740 3.797 568,502 +0.01(+0.21%)
Oct 10, 2022 3.829 3.845 3.785 3.789 352,698 -0.06(-1.67%)
Oct 07, 2022 3.853 3.901 3.845 3.853 281,056 -0.06(-1.44%)
Oct 06, 2022 3.941 3.978 3.893 3.909 294,495 -0.04(-1.02%)
Oct 05, 2022 4.022 4.022 3.941 3.950 245,268 -0.11(-2.77%)
Oct 04, 2022 3.925 4.062 3.861 4.062 751,543 +0.23(+6.09%)
Oct 03, 2022 3.773 3.845 3.756 3.829 625,525 +0.09(+2.37%)
Sep 30, 2022 3.748 3.797 3.700 3.740 510,243 +0.01(+0.22%)
Sep 29, 2022 3.773 3.773 3.700 3.732 379,794 -0.05(-1.28%)
Sep 28, 2022 3.781 3.839 3.760 3.781 433,488 +0.02(+0.64%)
Sep 27, 2022 3.765 3.813 3.700 3.756 1,832,923 -0.05(-1.27%)
Sep 26, 2022 3.885 3.925 3.781 3.805 795,660 -0.10(-2.67%)
Sep 23, 2022 3.990 3.990 3.885 3.909 927,732 -0.08(-2.02%)
Sep 22, 2022 4.038 4.046 3.990 3.990 473,345 -0.04(-1.00%)
Sep 21, 2022 4.038 4.046 4.006 4.030 297,749 +0.00(+0.00%)
Sep 20, 2022 4.022 4.038 3.991 4.030 276,715 +0.00(+0.00%)
Sep 19, 2022 4.038 4.046 4.014 4.030 319,300 +0.00(+0.00%)
Sep 16, 2022 4.054 4.078 4.030 4.030 446,328 -0.06(-1.57%)
Sep 15, 2022 4.094 4.094 4.038 4.094 398,550 +0.00(+0.00%)
Sep 14, 2022 4.078 4.094 4.022 4.094 297,703 +0.03(+0.79%)
Sep 13, 2022 4.118 4.118 4.006 4.062 1,401,742 -0.09(-2.13%)
Sep 12, 2022 4.151 4.167 4.118 4.151 346,114 +0.01(+0.19%)
Sep 09, 2022 4.126 4.155 4.110 4.143 290,720 +0.04(+0.94%)
Sep 08, 2022 4.104 4.112 4.072 4.104 328,630 +0.00(+0.00%)
Sep 07, 2022 4.056 4.112 4.056 4.104 433,576 +0.02(+0.59%)
Sep 06, 2022 4.072 4.096 4.048 4.080 268,549 +0.01(+0.20%)
Sep 02, 2022 4.072 4.096 4.056 4.072 325,310 +0.02(+0.59%)
Sep 01, 2022 4.120 4.120 4.016 4.048 578,310 -0.09(-2.12%)
Aug 31, 2022 4.160 4.160 4.104 4.136 451,909 -0.04(-0.95%)
Aug 30, 2022 4.184 4.200 4.132 4.176 251,629 -0.03(-0.76%)
Aug 29, 2022 4.176 4.216 4.168 4.208 221,532 +0.00(+0.00%)
Aug 26, 2022 4.223 4.223 4.160 4.208 351,374 +0.01(+0.19%)
Aug 25, 2022 4.216 4.216 4.168 4.200 245,184 +0.02(+0.38%)
Aug 24, 2022 4.176 4.200 4.168 4.184 239,660 +0.02(+0.38%)
Aug 23, 2022 4.160 4.192 4.152 4.168 382,373 +0.00(+0.00%)
Aug 22, 2022 4.184 4.192 4.088 4.168 860,300 -0.04(-0.95%)
Aug 19, 2022 4.223 4.239 4.176 4.208 442,429 -0.02(-0.56%)
Aug 18, 2022 4.263 4.265 4.223 4.231 234,100 -0.03(-0.75%)
Aug 17, 2022 4.295 4.295 4.231 4.263 406,609 -0.02(-0.37%)
Aug 16, 2022 4.263 4.279 4.232 4.279 386,361 +0.02(+0.56%)
Aug 15, 2022 4.247 4.271 4.239 4.255 262,978 +0.02(+0.38%)
Aug 12, 2022 4.255 4.263 4.231 4.239 373,708 -0.01(-0.19%)
Aug 11, 2022 4.247 4.261 4.200 4.247 465,776 +0.00(+0.00%)
Aug 10, 2022 4.255 4.279 4.216 4.247 437,253 +0.02(+0.53%)
Aug 09, 2022 4.233 4.265 4.217 4.225 346,963 -0.01(-0.19%)
Aug 08, 2022 4.249 4.249 4.203 4.233 344,452 +0.01(+0.19%)
Aug 05, 2022 4.217 4.241 4.178 4.225 575,917 +0.01(+0.19%)
Aug 04, 2022 4.225 4.241 4.198 4.217 339,024 +0.00(+0.00%)
Aug 03, 2022 4.194 4.249 4.178 4.217 457,191 +0.06(+1.33%)
Aug 02, 2022 4.154 4.186 4.129 4.162 473,312 -0.01(-0.19%)
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.