Skip to main content

PIMCO High Income Fund (NY: PHK )

4.805 +0.005 (+0.10%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 26, 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 1,862,100 +0.03(+1.28%)
Dec 30, 2010 2.611 2.634 2.605 2.616 1,787,511 +0.01(+0.24%)
Dec 29, 2010 2.605 2.616 2.580 2.609 1,662,967 +0.02(+0.72%)
Dec 28, 2010 2.611 2.620 2.574 2.591 2,612,657 -0.02(-0.72%)
Dec 27, 2010 2.605 2.616 2.588 2.609 1,735,954 +0.02(+0.64%)
Dec 23, 2010 2.584 2.624 2.574 2.593 2,175,797 +0.02(+0.73%)
Dec 22, 2010 2.561 2.595 2.559 2.574 2,227,513 +0.02(+0.90%)
Dec 21, 2010 2.584 2.588 2.532 2.551 3,994,105 -0.04(-1.45%)
Dec 20, 2010 2.682 2.684 2.588 2.588 4,132,981 -0.08(-3.12%)
Dec 17, 2010 2.628 2.672 2.628 2.672 3,222,503 +0.05(+1.83%)
Dec 16, 2010 2.553 2.643 2.553 2.624 5,122,482 +0.08(+2.94%)
Dec 15, 2010 2.486 2.553 2.462 2.549 5,774,966 +0.05(+2.00%)
Dec 14, 2010 2.551 2.574 2.484 2.499 7,521,371 -0.07(-2.68%)
Dec 13, 2010 2.584 2.584 2.480 2.568 15,181,335 -0.03(-1.28%)
Dec 10, 2010 2.661 2.661 2.553 2.601 7,608,018 -0.06(-2.12%)
Dec 09, 2010 2.680 2.718 2.638 2.657 3,941,899 -0.02(-0.69%)
Dec 08, 2010 2.746 2.746 2.657 2.676 4,556,976 -0.06(-2.26%)
Dec 07, 2010 2.752 2.756 2.735 2.737 2,515,022 +0.00(+0.00%)
Dec 06, 2010 2.721 2.750 2.719 2.737 1,862,626 +0.01(+0.38%)
Dec 03, 2010 2.717 2.733 2.696 2.727 1,720,585 +0.02(+0.61%)
Dec 02, 2010 2.723 2.727 2.700 2.711 3,199,556 -0.01(-0.36%)
Dec 01, 2010 2.733 2.735 2.711 2.721 2,348,554 +0.00(+0.06%)
Nov 30, 2010 2.723 2.729 2.704 2.719 1,117,514 -0.01(-0.45%)
Nov 29, 2010 2.723 2.735 2.709 2.731 1,709,992 +0.01(+0.23%)
Nov 26, 2010 2.700 2.725 2.690 2.725 655,316 +0.02(+0.76%)
Nov 24, 2010 2.698 2.704 2.704 2.704 1,405,741 +0.02(+0.85%)
Nov 23, 2010 2.700 2.717 2.674 2.682 1,498,767 -0.03(-1.07%)
Nov 22, 2010 2.704 2.729 2.694 2.711 2,373,436 -0.00(-0.08%)
Nov 19, 2010 2.674 2.713 2.643 2.713 2,484,297 +0.04(+1.31%)
Nov 18, 2010 2.634 2.684 2.633 2.678 3,053,064 +0.06(+2.37%)
Nov 17, 2010 2.527 2.628 2.508 2.616 3,874,543 +0.09(+3.68%)
Nov 16, 2010 2.651 2.655 2.426 2.523 15,683,137 -0.14(-5.26%)
Nov 15, 2010 2.742 2.781 2.649 2.663 4,521,979 -0.07(-2.58%)
Nov 12, 2010 2.715 2.744 2.715 2.733 2,509,655 +0.01(+0.23%)
Nov 11, 2010 2.740 2.740 2.707 2.727 1,446,875 +0.00(+0.15%)
Nov 10, 2010 2.779 2.779 2.709 2.723 4,124,911 -0.03(-1.12%)
Nov 09, 2010 2.816 2.818 2.719 2.754 4,047,739 -0.04(-1.54%)
Nov 08, 2010 2.797 2.803 2.787 2.797 2,694,310 +0.00(+0.07%)
Nov 05, 2010 2.785 2.809 2.785 2.795 3,515,349 +0.01(+0.37%)
Nov 04, 2010 2.783 2.793 2.774 2.785 3,974,647 +0.01(+0.29%)
Nov 03, 2010 2.768 2.778 2.758 2.777 2,437,375 +0.02(+0.67%)
Nov 02, 2010 2.752 2.764 2.738 2.758 2,812,209 +0.01(+0.37%)
Nov 01, 2010 2.746 2.752 2.729 2.748 1,876,350 +0.01(+0.30%)
Oct 29, 2010 2.719 2.740 2.717 2.740 1,938,919 +0.02(+0.75%)
Oct 28, 2010 2.703 2.721 2.697 2.719 1,396,554 +0.02(+0.68%)
Oct 27, 2010 2.693 2.703 2.689 2.701 1,692,364 +0.01(+0.53%)
Oct 25, 2010 2.680 2.691 2.680 2.687 1,636,144 +0.01(+0.31%)
Oct 22, 2010 2.695 2.695 2.664 2.678 1,418,474 -0.00(-0.08%)
Oct 21, 2010 2.668 2.684 2.660 2.680 2,438,782 +0.02(+0.69%)
Oct 20, 2010 2.652 2.662 2.650 2.662 2,183,904 +0.02(+0.70%)
Oct 19, 2010 2.666 2.666 2.644 2.644 2,570,996 -0.02(-0.84%)
Oct 18, 2010 2.662 2.668 2.658 2.666 2,239,626 +0.01(+0.31%)
Oct 15, 2010 2.654 2.662 2.652 2.658 1,304,212 +0.01(+0.31%)
Oct 14, 2010 2.656 2.662 2.650 2.650 1,708,805 -0.01(-0.23%)
Oct 13, 2010 2.664 2.666 2.656 2.656 3,043,285 -0.01(-0.23%)
Oct 12, 2010 2.656 2.662 2.652 2.662 1,588,126 +0.00(+0.08%)
Oct 11, 2010 2.664 2.664 2.656 2.660 1,610,569 +0.00(+0.08%)
Oct 08, 2010 2.658 2.666 2.650 2.658 1,912,976 -0.00(-0.08%)
Oct 07, 2010 2.666 2.666 2.652 2.660 2,183,308 +0.00(+0.00%)
Oct 06, 2010 2.656 2.662 2.639 2.660 1,858,575 +0.01(+0.56%)
Oct 05, 2010 2.645 2.647 2.639 2.645 3,513,630 +0.01(+0.23%)
Oct 04, 2010 2.645 2.651 2.639 2.639 3,327,061 -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.