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 (%)
Oct 31, 2023 3.964 4.011 3.927 4.011 552,926 +0.06(+1.42%)
Oct 30, 2023 3.936 3.964 3.936 3.955 511,592 +0.02(+0.47%)
Oct 27, 2023 3.899 3.955 3.899 3.936 409,575 +0.03(+0.72%)
Oct 26, 2023 3.880 3.926 3.871 3.908 490,078 +0.02(+0.48%)
Oct 25, 2023 3.908 3.918 3.871 3.890 476,459 -0.04(-0.95%)
Oct 24, 2023 3.880 3.936 3.871 3.927 460,062 +0.04(+0.96%)
Oct 23, 2023 3.880 3.927 3.862 3.890 712,925 -0.03(-0.71%)
Oct 20, 2023 3.890 3.918 3.871 3.918 715,704 +0.04(+0.96%)
Oct 19, 2023 3.918 3.950 3.862 3.880 1,465,923 -0.04(-0.95%)
Oct 18, 2023 3.908 3.918 3.852 3.918 934,069 +0.02(+0.48%)
Oct 17, 2023 3.946 3.955 3.871 3.899 1,781,084 -0.02(-0.48%)
Oct 16, 2023 3.983 3.992 3.918 3.918 396,725 -0.07(-1.64%)
Oct 13, 2023 4.030 4.030 3.955 3.983 447,581 -0.02(-0.47%)
Oct 12, 2023 4.030 4.059 4.002 4.002 410,140 -0.05(-1.15%)
Oct 11, 2023 4.067 4.086 4.020 4.048 471,472 +0.02(+0.42%)
Oct 10, 2023 3.995 4.087 3.995 4.032 583,984 +0.04(+0.92%)
Oct 09, 2023 3.967 4.004 3.958 3.995 420,981 +0.05(+1.17%)
Oct 06, 2023 3.875 3.985 3.875 3.949 815,086 +0.02(+0.47%)
Oct 05, 2023 3.967 3.995 3.893 3.930 832,935 -0.06(-1.62%)
Oct 04, 2023 3.967 3.995 3.939 3.995 1,022,904 +0.06(+1.41%)
Oct 03, 2023 4.032 4.078 3.921 3.939 1,610,424 -0.09(-2.29%)
Oct 02, 2023 4.078 4.105 3.976 4.032 1,023,709 -0.05(-1.13%)
Sep 29, 2023 4.133 4.142 4.078 4.078 862,389 -0.03(-0.67%)
Sep 28, 2023 4.115 4.124 4.078 4.105 720,057 -0.01(-0.22%)
Sep 27, 2023 4.133 4.161 4.105 4.115 608,423 -0.02(-0.45%)
Sep 26, 2023 4.170 4.188 4.124 4.133 536,291 -0.03(-0.67%)
Sep 25, 2023 4.161 4.187 4.161 4.161 438,042 -0.02(-0.44%)
Sep 22, 2023 4.179 4.207 4.170 4.179 364,235 +0.01(+0.22%)
Sep 21, 2023 4.235 4.244 4.170 4.170 836,560 -0.09(-2.16%)
Sep 20, 2023 4.271 4.281 4.248 4.262 577,713 -0.01(-0.22%)
Sep 19, 2023 4.290 4.299 4.262 4.271 416,626 -0.04(-0.86%)
Sep 18, 2023 4.271 4.308 4.262 4.308 555,497 +0.05(+1.08%)
Sep 15, 2023 4.290 4.294 4.253 4.262 456,927 -0.06(-1.28%)
Sep 14, 2023 4.327 4.331 4.281 4.318 670,419 -0.01(-0.21%)
Sep 13, 2023 4.308 4.327 4.299 4.327 513,137 +0.02(+0.43%)
Sep 12, 2023 4.345 4.345 4.299 4.308 565,794 -0.05(-1.06%)
Sep 11, 2023 4.447 4.465 4.336 4.354 1,658,419 -0.11(-2.48%)
Sep 08, 2023 4.484 4.502 4.456 4.465 362,518 -0.03(-0.66%)
Sep 07, 2023 4.531 4.531 4.486 4.495 239,414 -0.02(-0.40%)
Sep 06, 2023 4.540 4.549 4.504 4.513 333,735 -0.03(-0.60%)
Sep 05, 2023 4.513 4.568 4.504 4.540 509,171 +0.05(+1.02%)
Sep 01, 2023 4.486 4.513 4.486 4.495 460,388 +0.01(+0.20%)
Aug 31, 2023 4.495 4.495 4.467 4.486 311,133 +0.04(+0.99%)
Aug 30, 2023 4.442 4.451 4.424 4.442 316,465 +0.00(+0.00%)
Aug 29, 2023 4.406 4.451 4.406 4.442 362,086 +0.04(+0.82%)
Aug 28, 2023 4.442 4.451 4.396 4.406 308,879 -0.04(-0.81%)
Aug 25, 2023 4.442 4.451 4.424 4.442 154,611 +0.00(+0.00%)
Aug 24, 2023 4.442 4.460 4.433 4.442 200,740 -0.01(-0.20%)
Aug 23, 2023 4.451 4.464 4.442 4.451 193,423 +0.00(+0.00%)
Aug 22, 2023 4.442 4.451 4.433 4.451 202,797 +0.01(+0.20%)
Aug 21, 2023 4.442 4.446 4.424 4.442 355,283 +0.00(+0.00%)
Aug 18, 2023 4.442 4.469 4.424 4.442 408,456 -0.02(-0.41%)
Aug 17, 2023 4.478 4.485 4.442 4.460 341,009 -0.02(-0.40%)
Aug 16, 2023 4.496 4.505 4.478 4.478 338,611 -0.02(-0.40%)
Aug 15, 2023 4.496 4.514 4.487 4.496 253,751 -0.02(-0.40%)
Aug 14, 2023 4.523 4.523 4.505 4.514 200,326 -0.02(-0.40%)
Aug 11, 2023 4.523 4.541 4.514 4.532 178,789 +0.01(+0.20%)
Aug 10, 2023 4.577 4.595 4.523 4.523 557,900 -0.04(-0.83%)
Aug 09, 2023 4.579 4.588 4.561 4.561 281,436 -0.01(-0.20%)
Aug 08, 2023 4.570 4.615 4.570 4.570 438,575 -0.03(-0.58%)
Aug 07, 2023 4.570 4.606 4.552 4.597 570,915 +0.05(+1.18%)
Aug 04, 2023 4.507 4.570 4.498 4.543 477,492 +0.04(+0.80%)
Aug 03, 2023 4.480 4.516 4.454 4.507 455,167 +0.01(+0.20%)
Aug 02, 2023 4.489 4.516 4.480 4.498 474,225 -0.02(-0.40%)
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.