Skip to main content

PIMCO High Income Fund (NY: PHK )

4.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 2.812 2.821 2.802 2.802 1,832,870 -0.01(-0.33%)
Dec 29, 2011 2.821 2.829 2.812 2.812 1,334,043 -0.01(-0.33%)
Dec 28, 2011 2.833 2.837 2.821 2.821 1,089,624 -0.00(-0.17%)
Dec 27, 2011 2.823 2.837 2.819 2.826 1,647,051 +0.01(+0.25%)
Dec 23, 2011 2.821 2.830 2.812 2.819 1,430,272 +0.02(+0.83%)
Dec 21, 2011 2.788 2.795 2.779 2.795 1,956,105 +0.00(+0.00%)
Dec 20, 2011 2.795 2.816 2.779 2.795 2,537,933 +0.01(+0.50%)
Dec 19, 2011 2.793 2.798 2.753 2.781 1,954,814 -0.01(-0.42%)
Dec 16, 2011 2.795 2.800 2.791 2.793 1,415,882 +0.01(+0.25%)
Dec 15, 2011 2.812 2.821 2.780 2.786 1,494,723 -0.01(-0.40%)
Dec 14, 2011 2.809 2.812 2.784 2.797 2,085,366 -0.02(-0.60%)
Dec 13, 2011 2.821 2.842 2.809 2.814 1,467,833 -0.01(-0.25%)
Dec 12, 2011 2.844 2.849 2.807 2.821 2,278,043 -0.04(-1.55%)
Dec 09, 2011 2.840 2.865 2.814 2.865 2,293,806 +0.03(+1.07%)
Dec 08, 2011 2.842 2.861 2.830 2.835 2,347,855 -0.02(-0.64%)
Dec 07, 2011 2.837 2.856 2.826 2.853 2,527,576 +0.01(+0.49%)
Dec 06, 2011 2.844 2.856 2.830 2.839 1,846,504 -0.01(-0.24%)
Dec 05, 2011 2.856 2.860 2.805 2.846 3,000,306 +0.02(+0.65%)
Dec 02, 2011 2.819 2.858 2.819 2.828 2,191,108 +0.01(+0.49%)
Dec 01, 2011 2.835 2.835 2.789 2.814 2,331,005 -0.00(-0.08%)
Nov 30, 2011 2.814 2.839 2.796 2.816 2,544,085 +0.04(+1.58%)
Nov 29, 2011 2.809 2.828 2.768 2.772 1,928,353 -0.04(-1.31%)
Nov 28, 2011 2.849 2.860 2.784 2.809 2,166,368 +0.02(+0.83%)
Nov 25, 2011 2.770 2.796 2.756 2.786 1,149,816 +0.04(+1.34%)
Nov 23, 2011 2.800 2.802 2.735 2.749 2,514,892 -0.06(-2.14%)
Nov 22, 2011 2.805 2.851 2.791 2.809 1,756,348 +0.00(+0.16%)
Nov 21, 2011 2.872 2.873 2.735 2.805 5,170,890 -0.08(-2.80%)
Nov 18, 2011 2.874 2.888 2.853 2.885 1,036,903 +0.01(+0.32%)
Nov 17, 2011 2.886 2.899 2.842 2.876 2,281,269 -0.01(-0.32%)
Nov 16, 2011 2.916 2.932 2.881 2.886 1,516,253 -0.02(-0.71%)
Nov 15, 2011 2.934 2.934 2.867 2.906 1,596,047 +0.01(+0.48%)
Nov 14, 2011 2.909 2.934 2.890 2.892 1,668,435 -0.02(-0.63%)
Nov 11, 2011 2.939 2.964 2.909 2.911 1,588,787 -0.02(-0.79%)
Nov 10, 2011 2.929 2.943 2.904 2.934 1,200,015 +0.04(+1.36%)
Nov 09, 2011 2.950 2.955 2.890 2.895 2,303,081 -0.07(-2.47%)
Nov 08, 2011 2.961 2.970 2.929 2.968 2,844,810 +0.03(+0.85%)
Nov 07, 2011 2.909 2.943 2.900 2.943 3,024,353 +0.04(+1.34%)
Nov 04, 2011 2.895 2.911 2.879 2.904 2,047,433 -0.00(-0.16%)
Nov 03, 2011 2.893 2.916 2.847 2.909 2,569,861 +0.03(+1.11%)
Nov 02, 2011 2.886 2.893 2.847 2.877 1,934,875 +0.05(+1.62%)
Nov 01, 2011 2.865 2.879 2.804 2.831 3,561,702 -0.06(-2.13%)
Oct 31, 2011 2.895 2.927 2.884 2.893 1,867,990 -0.01(-0.47%)
Oct 28, 2011 2.858 2.916 2.858 2.906 2,624,362 +0.04(+1.44%)
Oct 27, 2011 2.858 2.909 2.842 2.865 3,742,920 +0.05(+1.62%)
Oct 26, 2011 2.806 2.822 2.767 2.820 1,707,793 +0.03(+1.23%)
Oct 25, 2011 2.792 2.813 2.778 2.785 1,593,316 -0.03(-0.98%)
Oct 24, 2011 2.801 2.824 2.778 2.813 2,794,870 +0.00(+0.08%)
Oct 21, 2011 2.776 2.824 2.774 2.810 2,642,916 +0.04(+1.40%)
Oct 20, 2011 2.705 2.781 2.703 2.772 1,715,332 +0.06(+2.11%)
Oct 19, 2011 2.733 2.776 2.712 2.714 2,246,401 -0.02(-0.75%)
Oct 18, 2011 2.694 2.744 2.675 2.735 2,381,650 +0.02(+0.84%)
Oct 17, 2011 2.712 2.721 2.680 2.712 2,139,524 +0.00(+0.00%)
Oct 14, 2011 2.694 2.721 2.664 2.712 2,241,053 +0.04(+1.45%)
Oct 13, 2011 2.673 2.680 2.623 2.673 1,336,173 -0.01(-0.26%)
Oct 12, 2011 2.664 2.717 2.646 2.680 1,914,703 +0.04(+1.38%)
Oct 11, 2011 2.685 2.685 2.611 2.643 2,748,420 -0.04(-1.52%)
Oct 10, 2011 2.594 2.689 2.594 2.684 2,901,891 +0.11(+4.31%)
Oct 07, 2011 2.648 2.659 2.557 2.573 3,063,795 -0.07(-2.74%)
Oct 06, 2011 2.632 2.648 2.614 2.646 2,482,008 +0.07(+2.54%)
Oct 05, 2011 2.519 2.591 2.467 2.580 2,524,071 +0.08(+3.35%)
Oct 04, 2011 2.521 2.521 2.381 2.496 7,787,948 -0.04(-1.52%)
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.