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 (%)
Sep 30, 2022 3.748 3.797 3.700 3.740 510,253 +0.01(+0.22%)
Sep 29, 2022 3.772 3.772 3.700 3.732 379,802 -0.05(-1.28%)
Sep 28, 2022 3.781 3.839 3.760 3.781 433,497 +0.02(+0.64%)
Sep 27, 2022 3.764 3.813 3.700 3.756 1,832,962 -0.05(-1.27%)
Sep 26, 2022 3.885 3.925 3.781 3.805 795,677 -0.10(-2.67%)
Sep 23, 2022 3.990 3.990 3.885 3.909 927,751 -0.08(-2.02%)
Sep 22, 2022 4.038 4.046 3.990 3.990 473,355 -0.04(-1.00%)
Sep 21, 2022 4.038 4.046 4.006 4.030 297,756 +0.00(+0.00%)
Sep 20, 2022 4.022 4.038 3.991 4.030 276,721 +0.00(+0.00%)
Sep 19, 2022 4.038 4.046 4.014 4.030 319,307 +0.00(+0.00%)
Sep 16, 2022 4.054 4.078 4.030 4.030 446,337 -0.06(-1.57%)
Sep 15, 2022 4.094 4.094 4.038 4.094 398,558 +0.00(+0.00%)
Sep 14, 2022 4.078 4.094 4.022 4.094 297,710 +0.03(+0.79%)
Sep 13, 2022 4.118 4.118 4.006 4.062 1,401,772 -0.09(-2.13%)
Sep 12, 2022 4.151 4.167 4.118 4.151 346,122 +0.01(+0.19%)
Sep 09, 2022 4.126 4.155 4.110 4.142 290,727 +0.04(+0.94%)
Sep 08, 2022 4.104 4.112 4.072 4.104 328,637 +0.00(+0.00%)
Sep 07, 2022 4.056 4.112 4.056 4.104 433,585 +0.02(+0.59%)
Sep 06, 2022 4.072 4.096 4.048 4.080 268,554 +0.01(+0.20%)
Sep 02, 2022 4.072 4.096 4.056 4.072 325,317 +0.02(+0.59%)
Sep 01, 2022 4.120 4.120 4.016 4.048 578,322 -0.09(-2.12%)
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%)
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.