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 (%)
May 31, 2022 4.515 4.515 4.438 4.492 392,800 -0.02(-0.34%)
May 27, 2022 4.422 4.515 4.422 4.507 473,278 +0.12(+2.83%)
May 26, 2022 4.360 4.414 4.360 4.383 410,491 +0.05(+1.07%)
May 25, 2022 4.344 4.383 4.321 4.337 251,749 +0.01(+0.18%)
May 24, 2022 4.352 4.352 4.275 4.329 517,129 -0.02(-0.53%)
May 23, 2022 4.298 4.387 4.298 4.352 457,179 +0.09(+2.19%)
May 20, 2022 4.290 4.336 4.236 4.259 362,680 -0.03(-0.72%)
May 19, 2022 4.344 4.368 4.275 4.290 612,486 -0.06(-1.43%)
May 18, 2022 4.391 4.399 4.298 4.352 323,358 -0.05(-1.23%)
May 17, 2022 4.438 4.438 4.360 4.407 338,378 +0.00(+0.00%)
May 16, 2022 4.329 4.422 4.306 4.407 747,862 +0.09(+2.16%)
May 13, 2022 4.344 4.361 4.275 4.313 477,257 +0.00(+0.00%)
May 12, 2022 4.228 4.317 4.135 4.313 2,335,525 +0.07(+1.65%)
May 11, 2022 4.306 4.375 4.244 4.244 835,036 -0.09(-2.18%)
May 10, 2022 4.346 4.361 4.304 4.338 525,816 +0.02(+0.53%)
May 09, 2022 4.323 4.357 4.277 4.315 657,624 -0.05(-1.06%)
May 06, 2022 4.407 4.423 4.331 4.361 702,302 -0.05(-1.22%)
May 05, 2022 4.361 4.431 4.338 4.415 880,543 +0.00(+0.00%)
May 04, 2022 4.400 4.437 4.315 4.415 464,821 +0.00(+0.00%)
May 03, 2022 4.300 4.461 4.300 4.415 524,650 +0.11(+2.50%)
May 02, 2022 4.369 4.377 4.254 4.307 543,974 -0.04(-0.88%)
Apr 29, 2022 4.407 4.407 4.338 4.346 489,841 -0.04(-0.88%)
Apr 28, 2022 4.477 4.507 4.377 4.384 694,430 -0.05(-1.04%)
Apr 27, 2022 4.407 4.477 4.373 4.431 518,299 +0.05(+1.05%)
Apr 26, 2022 4.438 4.468 4.384 4.384 335,644 -0.08(-1.72%)
Apr 25, 2022 4.377 4.461 4.331 4.461 675,994 +0.08(+1.93%)
Apr 22, 2022 4.431 4.446 4.377 4.377 341,245 -0.05(-1.22%)
Apr 21, 2022 4.484 4.484 4.423 4.431 353,900 -0.05(-1.20%)
Apr 20, 2022 4.477 4.515 4.469 4.484 433,657 +0.05(+1.04%)
Apr 19, 2022 4.361 4.454 4.361 4.438 531,682 +0.08(+1.94%)
Apr 18, 2022 4.346 4.377 4.334 4.354 429,556 -0.01(-0.18%)
Apr 14, 2022 4.446 4.461 4.357 4.361 436,710 -0.07(-1.56%)
Apr 13, 2022 4.377 4.434 4.369 4.431 426,295 +0.08(+1.77%)
Apr 12, 2022 4.446 4.507 4.315 4.354 654,658 -0.08(-1.74%)
Apr 11, 2022 4.469 4.496 4.384 4.431 920,152 -0.05(-1.03%)
Apr 08, 2022 4.500 4.527 4.461 4.477 393,463 -0.05(-1.05%)
Apr 07, 2022 4.563 4.578 4.517 4.524 468,113 -0.05(-1.17%)
Apr 06, 2022 4.517 4.578 4.494 4.578 724,890 +0.03(+0.67%)
Apr 05, 2022 4.563 4.570 4.517 4.547 318,159 -0.02(-0.33%)
Apr 04, 2022 4.463 4.563 4.456 4.563 749,999 +0.11(+2.57%)
Apr 01, 2022 4.463 4.486 4.440 4.448 507,379 +0.04(+0.87%)
Mar 31, 2022 4.418 4.448 4.395 4.410 582,795 +0.02(+0.52%)
Mar 30, 2022 4.456 4.461 4.364 4.387 697,208 -0.06(-1.37%)
Mar 29, 2022 4.395 4.448 4.326 4.448 822,387 +0.05(+1.22%)
Mar 28, 2022 4.334 4.410 4.318 4.395 491,005 +0.07(+1.59%)
Mar 25, 2022 4.410 4.410 4.318 4.326 334,195 -0.05(-1.22%)
Mar 24, 2022 4.379 4.425 4.357 4.379 393,455 +0.01(+0.17%)
Mar 23, 2022 4.341 4.379 4.334 4.372 448,120 +0.04(+0.88%)
Mar 22, 2022 4.303 4.349 4.303 4.334 292,810 +0.05(+1.25%)
Mar 21, 2022 4.349 4.387 4.280 4.280 366,446 -0.07(-1.58%)
Mar 18, 2022 4.341 4.387 4.326 4.349 414,558 +0.02(+0.35%)
Mar 17, 2022 4.303 4.349 4.303 4.334 399,950 +0.03(+0.71%)
Mar 16, 2022 4.212 4.318 4.196 4.303 498,798 +0.13(+3.11%)
Mar 15, 2022 4.143 4.181 4.135 4.173 641,098 +0.04(+0.92%)
Mar 14, 2022 4.280 4.292 4.120 4.135 1,295,553 -0.14(-3.39%)
Mar 11, 2022 4.341 4.357 4.273 4.280 564,020 -0.05(-1.06%)
Mar 10, 2022 4.303 4.341 4.265 4.326 1,079,629 -0.02(-0.39%)
Mar 09, 2022 4.328 4.366 4.297 4.343 489,636 +0.04(+0.88%)
Mar 08, 2022 4.260 4.331 4.191 4.305 909,904 +0.04(+0.89%)
Mar 07, 2022 4.373 4.388 4.267 4.267 521,157 -0.11(-2.42%)
Mar 04, 2022 4.411 4.411 4.320 4.373 598,976 -0.05(-1.03%)
Mar 03, 2022 4.449 4.464 4.411 4.418 343,521 -0.02(-0.51%)
Mar 02, 2022 4.403 4.460 4.396 4.441 513,253 +0.08(+1.91%)
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.