Skip to main content

PIMCO High Income Fund (NY: PHK )

4.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 3.747 3.756 3.505 3.569 5,186,188 -0.18(-4.76%)
Oct 28, 2016 3.921 3.938 3.658 3.747 5,357,833 -0.17(-4.44%)
Oct 27, 2016 4.112 4.117 3.858 3.921 2,822,071 -0.18(-4.35%)
Oct 26, 2016 4.087 4.111 4.074 4.100 857,750 -0.00(-0.10%)
Oct 25, 2016 4.112 4.125 4.091 4.104 670,441 -0.02(-0.51%)
Oct 24, 2016 4.142 4.150 4.091 4.125 1,098,647 -0.01(-0.31%)
Oct 21, 2016 4.125 4.159 4.125 4.138 721,624 +0.02(+0.52%)
Oct 20, 2016 4.108 4.146 4.087 4.117 1,030,387 +0.03(+0.73%)
Oct 19, 2016 4.112 4.134 4.087 4.087 769,787 -0.01(-0.31%)
Oct 18, 2016 4.091 4.117 4.066 4.100 735,039 +0.03(+0.84%)
Oct 17, 2016 4.066 4.087 4.040 4.066 1,116,423 -0.03(-0.62%)
Oct 14, 2016 4.146 4.155 4.085 4.091 1,035,724 -0.04(-1.03%)
Oct 13, 2016 4.078 4.146 4.061 4.134 1,327,623 +0.03(+0.83%)
Oct 12, 2016 4.125 4.125 4.083 4.100 1,885,231 -0.05(-1.23%)
Oct 11, 2016 4.163 4.163 4.131 4.151 1,070,402 -0.02(-0.37%)
Oct 10, 2016 4.183 4.184 4.162 4.166 1,036,049 -0.01(-0.20%)
Oct 07, 2016 4.166 4.185 4.147 4.174 827,166 +0.02(+0.40%)
Oct 06, 2016 4.149 4.174 4.124 4.158 1,214,181 +0.00(+0.10%)
Oct 05, 2016 4.158 4.162 4.139 4.153 989,297 +0.00(+0.10%)
Oct 04, 2016 4.116 4.166 4.103 4.149 2,158,807 -0.03(-0.81%)
Oct 03, 2016 4.183 4.191 4.170 4.183 977,704 +0.00(+0.00%)
Sep 30, 2016 4.174 4.187 4.170 4.183 772,088 +0.03(+0.61%)
Sep 29, 2016 4.170 4.191 4.137 4.158 1,138,335 -0.01(-0.30%)
Sep 28, 2016 4.174 4.191 4.163 4.170 719,550 -0.01(-0.30%)
Sep 27, 2016 4.124 4.183 4.124 4.183 889,194 +0.05(+1.12%)
Sep 26, 2016 4.158 4.158 4.074 4.137 2,024,439 -0.03(-0.81%)
Sep 23, 2016 4.158 4.195 4.137 4.170 785,346 -0.00(-0.10%)
Sep 22, 2016 4.153 4.183 4.153 4.174 812,519 +0.03(+0.61%)
Sep 21, 2016 4.116 4.153 4.116 4.149 1,015,009 +0.03(+0.82%)
Sep 20, 2016 4.137 4.145 4.108 4.116 731,594 -0.03(-0.71%)
Sep 19, 2016 4.132 4.145 4.120 4.145 643,399 +0.00(+0.10%)
Sep 16, 2016 4.124 4.145 4.103 4.141 633,610 +0.00(+0.00%)
Sep 15, 2016 4.099 4.141 4.090 4.141 742,183 +0.03(+0.72%)
Sep 14, 2016 4.053 4.116 4.053 4.111 1,216,012 +0.05(+1.24%)
Sep 13, 2016 4.162 4.166 4.032 4.061 2,931,785 -0.11(-2.72%)
Sep 12, 2016 4.120 4.195 4.116 4.174 1,643,934 +0.03(+0.61%)
Sep 09, 2016 4.195 4.200 4.128 4.149 2,627,707 -0.07(-1.59%)
Sep 08, 2016 4.212 4.216 4.187 4.216 1,874,008 +0.01(+0.23%)
Sep 07, 2016 4.186 4.207 4.182 4.207 1,834,906 +0.02(+0.50%)
Sep 06, 2016 4.182 4.198 4.165 4.186 2,079,220 +0.01(+0.30%)
Sep 02, 2016 4.153 4.173 4.173 4.173 1,246,168 +0.03(+0.80%)
Sep 01, 2016 4.144 4.153 4.132 4.140 1,008,749 -0.00(-0.10%)
Aug 31, 2016 4.157 4.157 4.128 4.144 940,751 -0.00(-0.10%)
Aug 30, 2016 4.144 4.157 4.144 4.148 668,639 -0.01(-0.20%)
Aug 29, 2016 4.144 4.157 4.141 4.157 680,684 +0.01(+0.30%)
Aug 26, 2016 4.132 4.155 4.121 4.144 798,385 +0.03(+0.81%)
Aug 25, 2016 4.107 4.132 4.103 4.111 547,402 -0.01(-0.30%)
Aug 24, 2016 4.136 4.153 4.111 4.123 875,438 -0.01(-0.30%)
Aug 23, 2016 4.119 4.136 4.119 4.136 721,962 +0.02(+0.51%)
Aug 22, 2016 4.132 4.136 4.105 4.115 1,087,229 -0.00(-0.10%)
Aug 19, 2016 4.123 4.132 4.111 4.119 661,999 +0.00(+0.00%)
Aug 18, 2016 4.115 4.130 4.107 4.119 900,491 +0.00(+0.10%)
Aug 17, 2016 4.144 4.144 4.099 4.115 1,443,443 -0.03(-0.70%)
Aug 16, 2016 4.153 4.161 4.140 4.144 553,053 -0.01(-0.30%)
Aug 15, 2016 4.153 4.157 4.144 4.157 774,330 +0.01(+0.30%)
Aug 12, 2016 4.128 4.148 4.119 4.144 667,008 +0.02(+0.40%)
Aug 11, 2016 4.111 4.140 4.103 4.128 1,455,941 -0.01(-0.20%)
Aug 10, 2016 4.144 4.161 4.132 4.136 906,585 -0.02(-0.40%)
Aug 09, 2016 4.157 4.157 4.119 4.153 1,880,504 -0.01(-0.27%)
Aug 08, 2016 4.164 4.176 4.148 4.164 1,170,394 +0.01(+0.20%)
Aug 05, 2016 4.151 4.176 4.131 4.155 1,565,660 +0.01(+0.30%)
Aug 04, 2016 4.131 4.147 4.127 4.143 811,273 +0.01(+0.30%)
Aug 03, 2016 4.114 4.155 4.090 4.131 1,533,306 +0.02(+0.40%)
Aug 02, 2016 4.102 4.127 4.085 4.114 1,932,463 -0.00(-0.10%)
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.