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 (%)
Aug 31, 2022 4.160 4.160 4.104 4.136 451,918 -0.04(-0.95%)
Aug 30, 2022 4.184 4.199 4.132 4.176 251,634 -0.03(-0.76%)
Aug 29, 2022 4.176 4.215 4.168 4.207 221,537 +0.00(+0.00%)
Aug 26, 2022 4.223 4.223 4.160 4.207 351,381 +0.01(+0.19%)
Aug 25, 2022 4.215 4.215 4.168 4.199 245,189 +0.02(+0.38%)
Aug 24, 2022 4.176 4.199 4.168 4.184 239,665 +0.02(+0.38%)
Aug 23, 2022 4.160 4.192 4.152 4.168 382,381 +0.00(+0.00%)
Aug 22, 2022 4.184 4.192 4.088 4.168 860,318 -0.04(-0.95%)
Aug 19, 2022 4.223 4.239 4.176 4.207 442,439 -0.02(-0.56%)
Aug 18, 2022 4.263 4.265 4.223 4.231 234,105 -0.03(-0.75%)
Aug 17, 2022 4.295 4.295 4.231 4.263 406,617 -0.02(-0.37%)
Aug 16, 2022 4.263 4.279 4.231 4.279 386,369 +0.02(+0.56%)
Aug 15, 2022 4.247 4.271 4.239 4.255 262,984 +0.02(+0.38%)
Aug 12, 2022 4.255 4.263 4.231 4.239 373,716 -0.01(-0.19%)
Aug 11, 2022 4.247 4.261 4.199 4.247 465,786 +0.00(+0.00%)
Aug 10, 2022 4.255 4.279 4.215 4.247 437,262 +0.02(+0.53%)
Aug 09, 2022 4.233 4.264 4.217 4.225 346,971 -0.01(-0.19%)
Aug 08, 2022 4.249 4.249 4.203 4.233 344,460 +0.01(+0.19%)
Aug 05, 2022 4.217 4.241 4.178 4.225 575,929 +0.01(+0.19%)
Aug 04, 2022 4.225 4.241 4.198 4.217 339,031 +0.00(+0.00%)
Aug 03, 2022 4.193 4.249 4.178 4.217 457,201 +0.06(+1.33%)
Aug 02, 2022 4.154 4.186 4.129 4.162 473,322 -0.01(-0.19%)
Aug 01, 2022 4.091 4.170 4.080 4.170 653,218 +0.11(+2.72%)
Jul 29, 2022 4.012 4.083 4.012 4.059 738,032 +0.04(+0.98%)
Jul 28, 2022 4.020 4.059 3.980 4.020 722,231 +0.06(+1.39%)
Jul 27, 2022 3.949 4.004 3.941 3.964 527,768 +0.02(+0.40%)
Jul 26, 2022 3.909 3.980 3.901 3.949 404,812 +0.02(+0.60%)
Jul 25, 2022 3.901 3.957 3.893 3.925 494,656 +0.04(+1.02%)
Jul 22, 2022 3.949 3.980 3.870 3.885 681,677 -0.05(-1.20%)
Jul 21, 2022 3.933 3.941 3.893 3.933 603,391 +0.01(+0.20%)
Jul 20, 2022 3.964 3.972 3.885 3.925 697,885 -0.02(-0.40%)
Jul 19, 2022 3.933 3.949 3.870 3.941 742,129 +0.03(+0.84%)
Jul 18, 2022 3.933 3.941 3.878 3.908 399,973 -0.02(-0.43%)
Jul 15, 2022 3.917 3.945 3.878 3.925 762,786 +0.01(+0.20%)
Jul 14, 2022 3.925 3.949 3.850 3.917 503,875 -0.03(-0.80%)
Jul 13, 2022 3.909 3.949 3.878 3.949 274,156 +0.01(+0.20%)
Jul 12, 2022 3.980 4.012 3.925 3.941 306,284 -0.05(-1.19%)
Jul 11, 2022 4.028 4.061 3.957 3.988 475,503 -0.06(-1.37%)
Jul 08, 2022 4.028 4.051 3.976 4.043 445,384 +0.01(+0.16%)
Jul 07, 2022 4.037 4.057 4.021 4.037 588,529 +0.02(+0.39%)
Jul 06, 2022 4.053 4.076 4.006 4.021 431,547 -0.02(-0.39%)
Jul 05, 2022 4.029 4.053 3.990 4.037 596,924 +0.01(+0.19%)
Jul 01, 2022 4.045 4.045 3.990 4.029 378,716 -0.02(-0.39%)
Jun 30, 2022 3.982 4.045 3.959 4.045 346,946 +0.07(+1.77%)
Jun 29, 2022 3.990 4.061 3.974 3.974 244,485 -0.02(-0.39%)
Jun 28, 2022 4.037 4.076 3.990 3.990 247,105 -0.04(-0.97%)
Jun 27, 2022 4.045 4.100 4.021 4.029 372,645 -0.02(-0.39%)
Jun 24, 2022 3.951 4.053 3.951 4.045 356,194 +0.12(+2.99%)
Jun 23, 2022 3.881 3.928 3.866 3.928 398,545 +0.08(+2.03%)
Jun 22, 2022 3.857 3.896 3.841 3.849 308,608 -0.02(-0.51%)
Jun 21, 2022 3.865 3.912 3.849 3.869 567,813 +0.04(+0.92%)
Jun 17, 2022 3.834 3.896 3.818 3.834 645,092 -0.02(-0.41%)
Jun 16, 2022 4.006 4.006 3.771 3.849 2,152,417 -0.21(-5.20%)
Jun 15, 2022 4.068 4.123 3.998 4.061 581,478 +0.00(+0.10%)
Jun 14, 2022 4.162 4.194 4.045 4.057 770,619 -0.11(-2.54%)
Jun 13, 2022 4.303 4.311 4.131 4.162 843,488 -0.21(-4.83%)
Jun 10, 2022 4.381 4.397 4.327 4.373 566,440 -0.06(-1.27%)
Jun 09, 2022 4.445 4.476 4.430 4.430 351,951 -0.02(-0.52%)
Jun 08, 2022 4.461 4.484 4.441 4.453 373,011 -0.02(-0.52%)
Jun 07, 2022 4.469 4.484 4.445 4.476 419,629 +0.00(+0.09%)
Jun 06, 2022 4.484 4.498 4.453 4.472 362,663 -0.00(-0.09%)
Jun 03, 2022 4.515 4.531 4.438 4.476 705,114 -0.05(-1.03%)
Jun 02, 2022 4.500 4.546 4.500 4.523 1,039,226 +0.02(+0.34%)
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.