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 (%)
Apr 29, 2022 4.408 4.408 4.338 4.346 489,830 -0.04(-0.88%)
Apr 28, 2022 4.477 4.508 4.377 4.385 694,416 -0.05(-1.04%)
Apr 27, 2022 4.408 4.477 4.373 4.431 518,288 +0.05(+1.05%)
Apr 26, 2022 4.438 4.469 4.385 4.385 335,637 -0.08(-1.72%)
Apr 25, 2022 4.377 4.461 4.331 4.461 675,980 +0.08(+1.93%)
Apr 22, 2022 4.431 4.446 4.377 4.377 341,238 -0.05(-1.22%)
Apr 21, 2022 4.484 4.484 4.423 4.431 353,892 -0.05(-1.20%)
Apr 20, 2022 4.477 4.515 4.469 4.484 433,648 +0.05(+1.04%)
Apr 19, 2022 4.361 4.454 4.361 4.438 531,671 +0.08(+1.94%)
Apr 18, 2022 4.346 4.377 4.335 4.354 429,547 -0.01(-0.18%)
Apr 14, 2022 4.446 4.461 4.358 4.361 436,701 -0.07(-1.56%)
Apr 13, 2022 4.377 4.434 4.369 4.431 426,286 +0.08(+1.77%)
Apr 12, 2022 4.446 4.508 4.315 4.354 654,644 -0.08(-1.74%)
Apr 11, 2022 4.469 4.496 4.385 4.431 920,133 -0.05(-1.03%)
Apr 08, 2022 4.500 4.527 4.461 4.477 393,455 -0.05(-1.05%)
Apr 07, 2022 4.563 4.578 4.517 4.524 468,103 -0.05(-1.17%)
Apr 06, 2022 4.517 4.578 4.494 4.578 724,875 +0.03(+0.67%)
Apr 05, 2022 4.563 4.570 4.517 4.547 318,152 -0.02(-0.33%)
Apr 04, 2022 4.463 4.563 4.456 4.563 749,983 +0.11(+2.57%)
Apr 01, 2022 4.463 4.486 4.441 4.448 507,368 +0.04(+0.86%)
Mar 31, 2022 4.418 4.448 4.395 4.410 582,783 +0.02(+0.52%)
Mar 30, 2022 4.456 4.461 4.364 4.387 697,193 -0.06(-1.37%)
Mar 29, 2022 4.395 4.448 4.326 4.448 822,370 +0.05(+1.22%)
Mar 28, 2022 4.334 4.410 4.318 4.395 490,994 +0.07(+1.59%)
Mar 25, 2022 4.410 4.410 4.318 4.326 334,188 -0.05(-1.22%)
Mar 24, 2022 4.380 4.425 4.357 4.380 393,447 +0.01(+0.17%)
Mar 23, 2022 4.341 4.380 4.334 4.372 448,110 +0.04(+0.88%)
Mar 22, 2022 4.303 4.349 4.303 4.334 292,804 +0.05(+1.25%)
Mar 21, 2022 4.349 4.387 4.280 4.280 366,439 -0.07(-1.58%)
Mar 18, 2022 4.341 4.387 4.326 4.349 414,550 +0.02(+0.35%)
Mar 17, 2022 4.303 4.349 4.303 4.334 399,941 +0.03(+0.71%)
Mar 16, 2022 4.212 4.318 4.196 4.303 498,787 +0.13(+3.11%)
Mar 15, 2022 4.143 4.181 4.135 4.174 641,084 +0.04(+0.92%)
Mar 14, 2022 4.280 4.292 4.120 4.135 1,295,525 -0.14(-3.39%)
Mar 11, 2022 4.341 4.357 4.273 4.280 564,008 -0.05(-1.06%)
Mar 10, 2022 4.303 4.341 4.265 4.326 1,079,606 -0.02(-0.39%)
Mar 09, 2022 4.328 4.366 4.298 4.343 489,626 +0.04(+0.88%)
Mar 08, 2022 4.260 4.332 4.192 4.305 909,885 +0.04(+0.89%)
Mar 07, 2022 4.373 4.388 4.267 4.267 521,146 -0.11(-2.42%)
Mar 04, 2022 4.411 4.411 4.320 4.373 598,963 -0.05(-1.03%)
Mar 03, 2022 4.449 4.464 4.411 4.419 343,514 -0.02(-0.51%)
Mar 02, 2022 4.403 4.460 4.396 4.441 513,242 +0.08(+1.91%)
Mar 01, 2022 4.358 4.389 4.358 4.358 487,716 +0.01(+0.17%)
Feb 28, 2022 4.343 4.381 4.320 4.350 538,739 -0.03(-0.69%)
Feb 25, 2022 4.320 4.405 4.305 4.381 594,289 +0.08(+1.94%)
Feb 24, 2022 4.093 4.305 4.078 4.298 1,458,625 +0.04(+0.89%)
Feb 23, 2022 4.343 4.354 4.260 4.260 1,272,114 -0.08(-1.92%)
Feb 22, 2022 4.381 4.419 4.313 4.343 1,109,251 -0.09(-2.05%)
Feb 18, 2022 4.434 0 +0.01(+0.17%)
Feb 17, 2022 4.464 4.472 4.426 4.426 350,040 -0.05(-1.02%)
Feb 16, 2022 4.426 4.479 4.426 4.472 476,560 +0.02(+0.51%)
Feb 15, 2022 4.449 4.464 4.419 4.449 471,223 +0.03(+0.69%)
Feb 14, 2022 4.464 4.475 4.403 4.419 1,018,352 -0.04(-0.85%)
Feb 11, 2022 4.494 4.505 4.426 4.456 895,224 -0.02(-0.51%)
Feb 10, 2022 4.502 4.540 4.479 4.479 663,240 -0.05(-1.04%)
Feb 09, 2022 4.549 4.556 4.511 4.526 570,474 +0.01(+0.17%)
Feb 08, 2022 4.496 4.541 4.496 4.519 688,117 +0.02(+0.33%)
Feb 07, 2022 4.496 4.549 4.496 4.503 565,556 +0.02(+0.50%)
Feb 04, 2022 4.519 4.549 4.458 4.481 1,112,643 -0.03(-0.67%)
Feb 03, 2022 4.571 4.594 4.481 4.511 972,036 -0.08(-1.80%)
Feb 02, 2022 4.541 4.609 4.530 4.594 850,573 +0.08(+1.66%)
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.