Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 2.213 2.237 2.201 2.209 4,694,740 -0.00(-0.17%)
Dec 28, 2007 2.192 2.220 2.163 2.213 5,033,992 +0.02(+0.84%)
Dec 27, 2007 2.174 2.235 2.131 2.194 5,318,803 -0.12(-5.05%)
Dec 26, 2007 2.314 2.340 2.300 2.311 3,723,540 -0.01(-0.64%)
Dec 24, 2007 2.277 2.329 2.259 2.326 2,839,251 +0.09(+4.23%)
Dec 21, 2007 2.242 2.255 2.216 2.231 4,591,480 +0.01(+0.42%)
Dec 20, 2007 2.242 2.268 2.216 2.222 3,561,891 -0.02(-1.07%)
Dec 19, 2007 2.272 2.296 2.237 2.246 2,803,605 -0.02(-1.06%)
Dec 18, 2007 2.298 2.301 2.251 2.270 2,979,674 -0.01(-0.65%)
Dec 17, 2007 2.324 2.338 2.285 2.285 3,955,616 -0.06(-2.37%)
Dec 14, 2007 2.381 2.381 2.340 2.340 1,668,337 -0.04(-1.71%)
Dec 13, 2007 2.426 2.435 2.379 2.381 1,856,828 -0.04(-1.83%)
Dec 12, 2007 2.411 2.444 2.401 2.426 2,087,446 +0.02(+0.85%)
Dec 11, 2007 2.431 2.442 2.377 2.405 1,931,900 -0.04(-1.52%)
Dec 10, 2007 2.463 2.490 2.407 2.442 2,867,336 -0.03(-1.20%)
Dec 07, 2007 2.546 2.563 2.472 2.472 1,550,203 -0.08(-3.05%)
Dec 06, 2007 2.538 2.572 2.531 2.550 1,226,543 -0.00(-0.07%)
Dec 05, 2007 2.546 2.563 2.531 2.551 1,804,234 -0.01(-0.36%)
Dec 04, 2007 2.496 2.561 2.488 2.561 1,259,489 +0.05(+1.99%)
Dec 03, 2007 2.487 2.518 2.470 2.511 1,731,554 +0.04(+1.65%)
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%)
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.