Skip to main content

PIMCO High Income Fund (NY: PHK )

4.775 +0.005 (+0.10%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 2.616 2.653 2.616 2.649 1,862,061 +0.03(+1.27%)
Dec 30, 2010 2.611 2.634 2.605 2.616 1,787,473 +0.01(+0.24%)
Dec 29, 2010 2.605 2.616 2.580 2.609 1,662,932 +0.02(+0.72%)
Dec 28, 2010 2.611 2.620 2.574 2.591 2,612,601 -0.02(-0.72%)
Dec 27, 2010 2.605 2.616 2.588 2.609 1,735,917 +0.02(+0.64%)
Dec 23, 2010 2.584 2.624 2.574 2.593 2,175,751 +0.02(+0.73%)
Dec 22, 2010 2.561 2.595 2.559 2.574 2,227,466 +0.02(+0.90%)
Dec 21, 2010 2.584 2.588 2.532 2.551 3,994,020 -0.04(-1.45%)
Dec 20, 2010 2.682 2.684 2.588 2.588 4,132,893 -0.08(-3.12%)
Dec 17, 2010 2.628 2.672 2.628 2.672 3,222,435 +0.05(+1.83%)
Dec 16, 2010 2.553 2.643 2.553 2.624 5,122,373 +0.08(+2.94%)
Dec 15, 2010 2.486 2.553 2.462 2.549 5,774,843 +0.05(+2.00%)
Dec 14, 2010 2.551 2.574 2.484 2.499 7,521,211 -0.07(-2.68%)
Dec 13, 2010 2.584 2.584 2.480 2.568 15,181,013 -0.03(-1.28%)
Dec 10, 2010 2.661 2.661 2.553 2.601 7,607,857 -0.06(-2.12%)
Dec 09, 2010 2.680 2.718 2.639 2.657 3,941,816 -0.02(-0.69%)
Dec 08, 2010 2.746 2.746 2.657 2.676 4,556,880 -0.06(-2.26%)
Dec 07, 2010 2.752 2.756 2.736 2.738 2,514,968 +0.00(+0.00%)
Dec 06, 2010 2.721 2.750 2.719 2.738 1,862,586 +0.01(+0.38%)
Dec 03, 2010 2.717 2.733 2.696 2.727 1,720,549 +0.02(+0.61%)
Dec 02, 2010 2.723 2.727 2.700 2.711 3,199,488 -0.01(-0.36%)
Dec 01, 2010 2.733 2.736 2.711 2.721 2,348,504 +0.00(+0.06%)
Nov 30, 2010 2.723 2.729 2.705 2.719 1,117,491 -0.01(-0.45%)
Nov 29, 2010 2.723 2.736 2.709 2.731 1,709,956 +0.01(+0.23%)
Nov 26, 2010 2.700 2.725 2.690 2.725 655,302 +0.02(+0.76%)
Nov 24, 2010 2.698 2.705 2.705 2.705 1,405,712 +0.02(+0.85%)
Nov 23, 2010 2.700 2.717 2.674 2.682 1,498,735 -0.03(-1.07%)
Nov 22, 2010 2.705 2.729 2.694 2.711 2,373,386 -0.00(-0.08%)
Nov 19, 2010 2.674 2.713 2.643 2.713 2,484,245 +0.04(+1.31%)
Nov 18, 2010 2.634 2.684 2.633 2.678 3,053,000 +0.06(+2.37%)
Nov 17, 2010 2.527 2.628 2.508 2.616 3,874,462 +0.09(+3.68%)
Nov 16, 2010 2.651 2.655 2.426 2.523 15,682,805 -0.14(-5.26%)
Nov 15, 2010 2.742 2.781 2.649 2.663 4,521,884 -0.07(-2.58%)
Nov 12, 2010 2.715 2.744 2.715 2.733 2,509,601 +0.01(+0.23%)
Nov 11, 2010 2.740 2.740 2.707 2.727 1,446,845 +0.00(+0.15%)
Nov 10, 2010 2.779 2.779 2.709 2.723 4,124,824 -0.03(-1.12%)
Nov 09, 2010 2.816 2.818 2.719 2.754 4,047,654 -0.04(-1.54%)
Nov 08, 2010 2.797 2.803 2.787 2.797 2,694,253 +0.00(+0.07%)
Nov 05, 2010 2.785 2.809 2.785 2.795 3,515,274 +0.01(+0.37%)
Nov 04, 2010 2.783 2.793 2.775 2.785 3,974,563 +0.01(+0.29%)
Nov 03, 2010 2.768 2.778 2.758 2.777 2,437,323 +0.02(+0.67%)
Nov 02, 2010 2.752 2.764 2.738 2.758 2,812,149 +0.01(+0.37%)
Nov 01, 2010 2.746 2.752 2.730 2.748 1,876,310 +0.01(+0.30%)
Oct 29, 2010 2.719 2.740 2.717 2.740 1,938,877 +0.02(+0.75%)
Oct 28, 2010 2.703 2.721 2.697 2.719 1,396,525 +0.02(+0.68%)
Oct 27, 2010 2.693 2.703 2.689 2.701 1,692,328 +0.01(+0.53%)
Oct 25, 2010 2.680 2.691 2.680 2.687 1,636,110 +0.01(+0.31%)
Oct 22, 2010 2.695 2.695 2.664 2.678 1,418,444 -0.00(-0.08%)
Oct 21, 2010 2.668 2.685 2.660 2.680 2,438,730 +0.02(+0.69%)
Oct 20, 2010 2.652 2.662 2.650 2.662 2,183,858 +0.02(+0.70%)
Oct 19, 2010 2.666 2.666 2.644 2.644 2,570,942 -0.02(-0.84%)
Oct 18, 2010 2.662 2.668 2.658 2.666 2,239,578 +0.01(+0.31%)
Oct 15, 2010 2.654 2.662 2.652 2.658 1,304,184 +0.01(+0.31%)
Oct 14, 2010 2.656 2.662 2.650 2.650 1,708,769 -0.01(-0.23%)
Oct 13, 2010 2.664 2.666 2.656 2.656 3,043,220 -0.01(-0.23%)
Oct 12, 2010 2.656 2.662 2.652 2.662 1,588,092 +0.00(+0.08%)
Oct 11, 2010 2.664 2.664 2.656 2.660 1,610,534 +0.00(+0.08%)
Oct 08, 2010 2.658 2.666 2.650 2.658 1,912,936 -0.00(-0.08%)
Oct 07, 2010 2.666 2.666 2.652 2.660 2,183,262 +0.00(+0.00%)
Oct 06, 2010 2.656 2.662 2.639 2.660 1,858,535 +0.01(+0.56%)
Oct 05, 2010 2.645 2.647 2.639 2.645 3,513,555 +0.01(+0.23%)
Oct 04, 2010 2.645 2.651 2.639 2.639 3,326,990 -0.00(-0.15%)
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.