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

PIMCO High Income Fund (NY: PHK )

4.780 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Nov 30, 2007 2.416 2.479 2.392 2.470 1,961,605 +0.07(+2.77%)
Nov 29, 2007 2.429 2.435 2.401 2.403 950,017 -0.01(-0.31%)
Nov 28, 2007 2.351 2.426 2.351 2.411 2,198,705 +0.06(+2.52%)
Nov 27, 2007 2.327 2.361 2.318 2.351 1,910,032 +0.02(+0.87%)
Nov 26, 2007 2.340 2.374 2.324 2.331 1,511,154 -0.02(-1.00%)
Nov 23, 2007 2.329 2.359 2.324 2.355 604,544 +0.02(+1.01%)
Nov 21, 2007 2.290 2.342 2.287 2.331 2,197,625 +0.00(+0.16%)
Nov 20, 2007 2.309 2.370 2.305 2.327 1,870,870 +0.00(+0.16%)
Nov 19, 2007 2.361 2.377 2.309 2.324 2,189,529 -0.05(-1.95%)
Nov 16, 2007 2.376 2.392 2.370 2.370 1,134,458 -0.01(-0.39%)
Nov 15, 2007 2.383 2.398 2.374 2.379 1,818,481 -0.03(-1.31%)
Nov 14, 2007 2.437 2.448 2.407 2.411 967,840 -0.02(-0.69%)
Nov 13, 2007 2.401 2.429 2.379 2.427 1,950,263 +0.03(+1.24%)
Nov 12, 2007 2.431 2.431 2.398 2.398 1,406,933 -0.03(-1.07%)
Nov 09, 2007 2.407 2.433 2.407 2.424 1,466,348 -0.01(-0.53%)
Nov 08, 2007 2.440 2.479 2.407 2.437 2,520,598 -0.00(-0.08%)
Nov 07, 2007 2.516 2.516 2.437 2.438 2,558,404 -0.09(-3.45%)
Nov 06, 2007 2.546 2.553 2.524 2.526 1,369,132 -0.02(-0.80%)
Nov 05, 2007 2.557 2.585 2.542 2.546 1,574,215 -0.04(-1.50%)
Nov 02, 2007 2.577 2.596 2.555 2.585 1,165,513 +0.01(+0.43%)
Nov 01, 2007 2.607 2.607 2.568 2.574 1,453,921 -0.02(-0.86%)
Oct 31, 2007 2.596 2.611 2.592 2.596 913,291 -0.01(-0.21%)
Oct 30, 2007 2.596 2.609 2.557 2.601 1,117,445 +0.01(+0.36%)
Oct 29, 2007 2.551 2.596 2.551 2.592 1,272,451 +0.04(+1.60%)
Oct 26, 2007 2.550 2.579 2.548 2.551 1,337,262 +0.00(+0.00%)
Oct 25, 2007 2.550 2.557 2.544 2.551 1,453,381 +0.00(+0.07%)
Oct 24, 2007 2.553 2.559 2.537 2.550 1,224,383 -0.00(-0.14%)
Oct 23, 2007 2.557 2.564 2.550 2.553 1,062,896 +0.00(+0.00%)
Oct 22, 2007 2.564 2.564 2.546 2.553 1,519,812 -0.02(-0.72%)
Oct 19, 2007 2.585 2.590 2.572 2.572 1,167,673 -0.02(-0.86%)
Oct 18, 2007 2.601 2.605 2.583 2.594 1,096,922 -0.01(-0.43%)
Oct 17, 2007 2.648 2.648 2.601 2.605 1,430,697 -0.03(-1.26%)
Oct 16, 2007 2.650 2.653 2.629 2.638 1,348,603 -0.02(-0.70%)
Oct 15, 2007 2.668 2.679 2.657 2.657 1,058,035 -0.01(-0.55%)
Oct 12, 2007 2.675 2.698 2.672 2.672 768,007 -0.00(-0.07%)
Oct 11, 2007 2.700 2.729 2.674 2.674 1,620,809 -0.03(-0.96%)
Oct 10, 2007 2.688 2.707 2.683 2.700 1,038,592 +0.00(+0.07%)
Oct 09, 2007 2.713 2.724 2.698 2.698 969,460 -0.04(-1.42%)
Oct 08, 2007 2.722 2.742 2.716 2.737 979,722 +0.02(+0.61%)
Oct 05, 2007 2.711 2.725 2.711 2.720 921,393 +0.01(+0.41%)
Oct 04, 2007 2.701 2.714 2.700 2.709 946,777 +0.01(+0.21%)
Oct 03, 2007 2.705 2.714 2.700 2.703 1,299,455 -0.00(-0.07%)
Oct 02, 2007 2.720 2.720 2.688 2.705 1,309,717 -0.01(-0.54%)
Oct 01, 2007 2.716 2.724 2.698 2.720 872,244 +0.02(+0.82%)
Sep 28, 2007 2.722 2.725 2.698 2.698 1,359,945 -0.01(-0.48%)
Sep 27, 2007 2.705 2.748 2.687 2.711 913,621 +0.01(+0.21%)
Sep 26, 2007 2.694 2.722 2.687 2.705 1,042,373 +0.01(+0.41%)
Sep 25, 2007 2.707 2.737 2.685 2.694 1,397,212 -0.02(-0.89%)
Sep 24, 2007 2.733 2.742 2.714 2.718 1,084,446 -0.01(-0.47%)
Sep 21, 2007 2.703 2.737 2.701 2.731 1,161,948 +0.02(+0.75%)
Sep 20, 2007 2.748 2.748 2.705 2.711 1,166,593 -0.04(-1.28%)
Sep 19, 2007 2.727 2.746 2.709 2.746 2,169,000 +0.03(+1.23%)
Sep 18, 2007 2.674 2.718 2.657 2.713 1,530,614 +0.07(+2.52%)
Sep 17, 2007 2.644 2.648 2.620 2.646 1,625,129 +0.02(+0.78%)
Sep 14, 2007 2.648 2.650 2.620 2.625 1,220,062 -0.02(-0.84%)
Sep 13, 2007 2.611 2.648 2.611 2.648 1,285,413 +0.04(+1.35%)
Sep 12, 2007 2.635 2.672 2.611 2.613 1,678,598 -0.08(-3.09%)
Sep 11, 2007 2.737 2.748 2.692 2.696 2,156,578 -0.05(-1.95%)
Sep 10, 2007 2.722 2.757 2.705 2.750 2,478,228 +0.02(+0.88%)
Sep 07, 2007 2.694 2.735 2.681 2.725 2,226,789 -0.01(-0.41%)
Sep 06, 2007 2.701 2.742 2.685 2.737 2,386,656 +0.04(+1.30%)
Sep 05, 2007 2.670 2.713 2.670 2.701 2,190,603 +0.01(+0.48%)
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.