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

PIMCO High Income Fund (NY: PHK )

4.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 3.932 3.956 3.923 3.940 337,187 +0.02(+0.42%)
Oct 28, 2022 3.940 3.973 3.915 3.923 383,914 -0.03(-0.83%)
Oct 27, 2022 3.981 3.981 3.940 3.956 254,354 +0.00(+0.00%)
Oct 26, 2022 3.915 3.956 3.907 3.956 338,210 +0.02(+0.63%)
Oct 25, 2022 3.899 3.948 3.882 3.932 253,925 +0.06(+1.48%)
Oct 24, 2022 3.940 3.960 3.817 3.874 455,692 -0.05(-1.26%)
Oct 21, 2022 3.891 3.940 3.866 3.923 230,969 +0.02(+0.63%)
Oct 20, 2022 3.948 3.964 3.899 3.899 275,851 -0.08(-2.06%)
Oct 19, 2022 3.866 3.989 3.809 3.981 588,856 +0.11(+2.97%)
Oct 18, 2022 3.809 3.899 3.804 3.866 610,387 +0.11(+2.84%)
Oct 17, 2022 3.800 3.817 3.743 3.759 354,551 -0.01(-0.22%)
Oct 14, 2022 3.825 3.833 3.735 3.767 302,217 -0.02(-0.65%)
Oct 13, 2022 3.735 3.821 3.694 3.792 814,073 +0.00(+0.00%)
Oct 12, 2022 3.825 3.851 3.784 3.792 374,459 -0.04(-1.11%)
Oct 11, 2022 3.819 3.896 3.778 3.835 562,853 +0.01(+0.21%)
Oct 10, 2022 3.867 3.884 3.823 3.827 349,193 -0.06(-1.67%)
Oct 07, 2022 3.892 3.940 3.884 3.892 278,263 -0.06(-1.44%)
Oct 06, 2022 3.981 4.018 3.932 3.949 291,568 -0.04(-1.02%)
Oct 05, 2022 4.062 4.062 3.981 3.989 242,831 -0.11(-2.77%)
Oct 04, 2022 3.965 4.103 3.900 4.103 744,074 +0.24(+6.09%)
Oct 03, 2022 3.810 3.884 3.794 3.867 619,308 +0.09(+2.37%)
Sep 30, 2022 3.786 3.835 3.737 3.778 505,172 +0.01(+0.22%)
Sep 29, 2022 3.810 3.810 3.737 3.770 376,019 -0.05(-1.28%)
Sep 28, 2022 3.819 3.878 3.798 3.819 429,180 +0.02(+0.64%)
Sep 27, 2022 3.802 3.851 3.737 3.794 1,814,708 -0.05(-1.27%)
Sep 26, 2022 3.924 3.965 3.819 3.843 787,753 -0.11(-2.67%)
Sep 23, 2022 4.030 4.030 3.924 3.949 918,512 -0.08(-2.02%)
Sep 22, 2022 4.079 4.087 4.030 4.030 468,641 -0.04(-1.00%)
Sep 21, 2022 4.079 4.087 4.046 4.070 294,790 +0.00(+0.00%)
Sep 20, 2022 4.062 4.079 4.031 4.070 273,965 +0.00(+0.00%)
Sep 19, 2022 4.079 4.087 4.054 4.070 316,127 +0.00(+0.00%)
Sep 16, 2022 4.095 4.119 4.070 4.070 441,892 -0.07(-1.57%)
Sep 15, 2022 4.135 4.135 4.079 4.135 394,589 +0.00(+0.00%)
Sep 14, 2022 4.119 4.135 4.062 4.135 294,745 +0.03(+0.79%)
Sep 13, 2022 4.160 4.160 4.046 4.103 1,387,812 -0.09(-2.13%)
Sep 12, 2022 4.192 4.209 4.160 4.192 342,675 +0.01(+0.19%)
Sep 09, 2022 4.168 4.196 4.152 4.184 287,831 +0.04(+0.94%)
Sep 08, 2022 4.145 4.153 4.113 4.145 325,364 +0.00(+0.00%)
Sep 07, 2022 4.097 4.153 4.097 4.145 429,267 +0.02(+0.59%)
Sep 06, 2022 4.113 4.137 4.089 4.121 265,880 +0.01(+0.20%)
Sep 02, 2022 4.113 4.137 4.097 4.113 322,077 +0.02(+0.59%)
Sep 01, 2022 4.161 4.161 4.057 4.089 572,562 -0.09(-2.12%)
Aug 31, 2022 4.202 4.202 4.145 4.177 447,418 -0.04(-0.95%)
Aug 30, 2022 4.226 4.242 4.173 4.218 249,128 -0.03(-0.76%)
Aug 29, 2022 4.218 4.258 4.210 4.250 219,330 +0.00(+0.00%)
Aug 26, 2022 4.266 4.266 4.202 4.250 347,882 +0.01(+0.19%)
Aug 25, 2022 4.258 4.258 4.210 4.242 242,747 +0.02(+0.38%)
Aug 24, 2022 4.218 4.242 4.210 4.226 237,278 +0.02(+0.38%)
Aug 23, 2022 4.202 4.234 4.193 4.210 378,573 +0.00(+0.00%)
Aug 22, 2022 4.226 4.234 4.129 4.210 851,750 -0.04(-0.95%)
Aug 19, 2022 4.266 4.282 4.218 4.250 438,032 -0.02(-0.57%)
Aug 18, 2022 4.306 4.308 4.266 4.274 231,773 -0.03(-0.75%)
Aug 17, 2022 4.338 4.338 4.274 4.306 402,568 -0.02(-0.37%)
Aug 16, 2022 4.306 4.322 4.274 4.322 382,521 +0.02(+0.56%)
Aug 15, 2022 4.290 4.314 4.282 4.298 260,365 +0.02(+0.38%)
Aug 12, 2022 4.298 4.306 4.274 4.282 369,994 -0.01(-0.19%)
Aug 11, 2022 4.290 4.304 4.242 4.290 461,148 +0.00(+0.00%)
Aug 10, 2022 4.298 4.322 4.258 4.290 432,907 +0.02(+0.53%)
Aug 09, 2022 4.275 4.307 4.260 4.268 343,515 -0.01(-0.19%)
Aug 08, 2022 4.291 4.292 4.245 4.275 341,029 +0.01(+0.19%)
Aug 05, 2022 4.260 4.283 4.220 4.268 570,194 +0.01(+0.19%)
Aug 04, 2022 4.268 4.283 4.240 4.260 335,655 +0.00(+0.00%)
Aug 03, 2022 4.236 4.291 4.220 4.260 452,648 +0.06(+1.33%)
Aug 02, 2022 4.196 4.228 4.171 4.204 468,608 -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.