Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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, 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.