Skip to main content

PIMCO High Income Fund (NY: PHK )

4.770 -0.020 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.087 2.107 2.081 2.096 2,095,288 +0.01(+0.27%)
Jan 28, 2010 2.092 2.107 2.079 2.090 1,711,211 +0.00(+0.09%)
Jan 27, 2010 2.083 2.092 2.072 2.088 2,054,554 +0.01(+0.45%)
Jan 26, 2010 2.126 2.130 2.079 2.079 2,886,384 -0.04(-1.68%)
Jan 25, 2010 2.094 2.117 2.083 2.115 2,137,396 +0.03(+1.64%)
Jan 22, 2010 2.107 2.117 2.077 2.081 3,547,009 -0.04(-1.99%)
Jan 21, 2010 2.143 2.152 2.118 2.123 2,961,771 -0.02(-0.75%)
Jan 20, 2010 2.152 2.152 2.128 2.139 3,458,177 -0.01(-0.61%)
Jan 19, 2010 2.113 2.152 2.113 2.152 2,770,080 +0.04(+1.95%)
Jan 15, 2010 2.105 2.111 2.111 2.111 2,306,302 +0.01(+0.36%)
Jan 14, 2010 2.109 2.115 2.083 2.103 2,101,439 +0.01(+0.45%)
Jan 13, 2010 2.083 2.120 2.081 2.094 2,056,782 +0.00(+0.09%)
Jan 12, 2010 2.122 2.122 2.060 2.092 3,729,386 -0.04(-1.65%)
Jan 11, 2010 2.137 2.144 2.120 2.127 4,046,530 -0.00(-0.09%)
Jan 08, 2010 2.113 2.129 2.090 2.129 2,918,979 +0.03(+1.32%)
Jan 07, 2010 2.109 2.126 2.087 2.102 5,006,140 -0.01(-0.35%)
Jan 06, 2010 2.029 2.126 2.029 2.109 7,630,673 +0.09(+4.21%)
Jan 05, 2010 1.894 2.037 1.894 2.024 10,802,998 +0.13(+6.95%)
Jan 04, 2010 2.042 2.042 1.811 1.892 27,965,860 -0.12(-5.81%)
Dec 31, 2009 2.085 2.009 2.009 2.009 11,640,013 -0.08(-3.98%)
Dec 30, 2009 2.248 2.248 1.631 2.092 44,624,524 -0.15(-6.69%)
Dec 29, 2009 2.287 2.305 2.224 2.242 4,216,825 -0.04(-1.94%)
Dec 28, 2009 2.266 2.294 2.251 2.287 4,957,110 +0.03(+1.15%)
Dec 24, 2009 2.240 2.264 2.227 2.261 1,542,906 +0.03(+1.24%)
Dec 23, 2009 2.242 2.242 2.211 2.233 3,133,676 +0.00(+0.17%)
Dec 22, 2009 2.216 2.240 2.205 2.229 3,709,146 +0.02(+0.75%)
Dec 21, 2009 2.185 2.216 2.177 2.213 3,109,226 +0.05(+2.14%)
Dec 18, 2009 2.120 2.176 2.120 2.166 2,934,717 +0.04(+1.74%)
Dec 17, 2009 2.092 2.135 2.092 2.129 1,812,546 -0.01(-0.52%)
Dec 16, 2009 2.081 2.148 2.081 2.140 3,134,070 +0.04(+2.12%)
Dec 15, 2009 2.087 2.100 2.083 2.096 2,158,619 +0.01(+0.71%)
Dec 14, 2009 2.092 2.092 2.074 2.081 2,828,244 -0.01(-0.71%)
Dec 11, 2009 2.092 2.122 2.079 2.096 2,411,678 +0.02(+0.80%)
Dec 10, 2009 2.085 2.090 2.057 2.079 2,812,841 -0.00(-0.18%)
Dec 09, 2009 2.090 2.102 2.074 2.083 4,297,569 -0.02(-1.14%)
Dec 08, 2009 2.109 2.122 2.083 2.107 4,055,317 +0.01(+0.70%)
Dec 07, 2009 2.068 2.116 2.064 2.092 4,800,403 +0.04(+1.90%)
Dec 04, 2009 2.024 2.059 2.020 2.053 3,390,191 +0.03(+1.37%)
Dec 03, 2009 2.018 2.029 2.007 2.026 4,366,079 +0.02(+0.92%)
Dec 02, 2009 2.013 2.026 2.000 2.007 4,818,070 +0.01(+0.28%)
Dec 01, 2009 2.018 2.018 2.000 2.002 4,829,525 +0.00(+0.19%)
Nov 30, 2009 1.985 2.000 1.981 1.998 2,563,762 -0.00(-0.18%)
Nov 27, 2009 1.974 2.009 1.963 2.002 1,287,433 +0.01(+0.56%)
Nov 25, 2009 1.974 1.994 1.966 1.990 2,735,073 +0.03(+1.32%)
Nov 24, 2009 1.976 1.981 1.963 1.964 2,802,071 -0.01(-0.66%)
Nov 23, 2009 1.996 2.005 1.970 1.977 2,869,674 +0.01(+0.38%)
Nov 20, 2009 1.964 1.981 1.963 1.970 1,729,718 -0.01(-0.37%)
Nov 19, 2009 1.989 1.989 1.955 1.977 2,379,991 -0.01(-0.65%)
Nov 18, 2009 1.963 1.994 1.963 1.990 2,181,697 -0.00(-0.09%)
Nov 17, 2009 1.996 2.018 1.990 1.992 2,679,892 -0.01(-0.37%)
Nov 16, 2009 2.022 2.022 1.989 2.000 2,957,331 +0.00(+0.00%)
Nov 13, 2009 1.952 2.000 1.946 2.000 3,187,355 +0.05(+2.37%)
Nov 12, 2009 1.979 1.990 1.935 1.953 2,968,003 -0.03(-1.59%)
Nov 11, 2009 1.996 2.007 1.985 1.985 2,447,114 -0.01(-0.74%)
Nov 10, 2009 2.003 2.003 1.976 2.000 2,420,460 -0.00(-0.18%)
Nov 09, 2009 2.011 2.013 1.992 2.003 2,965,200 -0.00(-0.18%)
Nov 06, 2009 1.990 2.011 1.987 2.007 3,829,613 +0.01(+0.65%)
Nov 05, 2009 1.990 2.011 1.981 1.994 3,310,204 +0.01(+0.28%)
Nov 04, 2009 1.959 1.989 1.950 1.989 4,130,989 +0.05(+2.38%)
Nov 03, 2009 1.913 1.946 1.907 1.942 2,856,345 +0.04(+2.04%)
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.