Skip to main content

PIMCO High Income Fund (NY: PHK )

4.765 -0.015 (-0.31%)
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 2.714 2.740 2.690 2.735 3,327,833 +0.02(+0.77%)
Dec 28, 2012 2.724 2.748 2.714 2.714 2,185,960 -0.02(-0.76%)
Dec 27, 2012 2.727 2.753 2.714 2.735 2,076,639 +0.00(+0.10%)
Dec 26, 2012 2.737 2.756 2.724 2.732 2,164,871 -0.01(-0.19%)
Dec 24, 2012 2.737 2.763 2.714 2.737 1,243,069 +0.01(+0.19%)
Dec 21, 2012 2.675 2.737 2.662 2.732 3,730,132 +0.02(+0.77%)
Dec 20, 2012 2.763 2.771 2.693 2.711 4,887,737 -0.05(-1.89%)
Dec 19, 2012 2.865 2.865 2.750 2.763 3,858,859 -0.04(-1.40%)
Dec 18, 2012 2.761 2.813 2.756 2.803 3,015,364 +0.04(+1.51%)
Dec 17, 2012 2.826 2.828 2.745 2.761 5,033,241 -0.06(-2.22%)
Dec 14, 2012 2.860 2.860 2.821 2.823 2,448,990 -0.03(-1.10%)
Dec 13, 2012 2.925 2.925 2.821 2.855 3,920,642 -0.06(-2.06%)
Dec 12, 2012 2.946 2.951 2.904 2.915 1,714,405 -0.04(-1.24%)
Dec 11, 2012 2.972 2.975 2.936 2.951 2,306,666 -0.00(-0.16%)
Dec 10, 2012 2.951 2.964 2.946 2.956 1,749,294 +0.00(+0.09%)
Dec 07, 2012 2.956 2.964 2.933 2.953 1,468,161 +0.00(+0.00%)
Dec 06, 2012 2.953 2.972 2.943 2.953 1,516,672 +0.01(+0.35%)
Dec 05, 2012 2.951 2.979 2.930 2.943 1,387,656 +0.00(+0.09%)
Dec 04, 2012 2.982 2.987 2.926 2.941 1,878,190 -0.01(-0.44%)
Nov 30, 2012 2.977 2.990 2.917 2.953 1,590,166 -0.02(-0.78%)
Nov 29, 2012 2.979 2.995 2.956 2.977 1,492,792 -0.01(-0.17%)
Nov 28, 2012 2.941 3.010 2.933 2.982 2,340,916 -0.02(-0.60%)
Nov 27, 2012 2.982 3.018 2.959 3.000 2,207,841 +0.02(+0.69%)
Nov 26, 2012 2.920 2.992 2.904 2.979 2,079,449 +0.06(+2.21%)
Nov 23, 2012 2.904 2.966 2.899 2.915 1,112,345 +0.02(+0.62%)
Nov 21, 2012 2.889 2.915 2.861 2.897 2,077,597 -0.01(-0.36%)
Nov 20, 2012 2.886 2.907 2.850 2.907 1,914,441 +0.02(+0.72%)
Nov 19, 2012 2.938 2.969 2.879 2.886 4,602,846 -0.01(-0.36%)
Nov 16, 2012 2.613 2.902 2.610 2.897 8,657,558 +0.28(+10.54%)
Nov 15, 2012 2.646 2.711 2.551 2.620 14,195,014 -0.10(-3.79%)
Nov 14, 2012 2.917 2.920 2.685 2.724 14,019,800 -0.19(-6.64%)
Nov 13, 2012 3.046 3.052 2.915 2.917 5,239,265 -0.11(-3.50%)
Nov 12, 2012 3.057 3.057 3.021 3.023 1,952,672 -0.03(-1.01%)
Nov 09, 2012 3.072 3.079 3.046 3.054 1,992,491 -0.02(-0.59%)
Nov 08, 2012 3.077 3.085 3.059 3.072 1,721,599 +0.02(+0.61%)
Nov 07, 2012 3.097 3.097 3.026 3.054 2,878,015 -0.02(-0.66%)
Nov 06, 2012 3.097 3.102 3.069 3.074 1,573,549 -0.01(-0.17%)
Nov 05, 2012 3.079 3.095 3.066 3.079 1,876,543 +0.00(+0.00%)
Nov 02, 2012 3.084 3.123 3.066 3.079 2,143,518 -0.01(-0.17%)
Nov 01, 2012 3.056 3.095 3.049 3.084 2,305,456 +0.04(+1.34%)
Oct 31, 2012 3.003 3.059 2.964 3.043 2,405,026 +0.05(+1.62%)
Oct 26, 2012 2.990 2.995 2.995 2.995 7,775,786 -0.01(-0.17%)
Oct 25, 2012 3.105 3.121 3.000 3.000 8,017,552 -0.11(-3.53%)
Oct 24, 2012 3.184 3.187 3.095 3.110 3,974,871 -0.07(-2.25%)
Oct 23, 2012 3.158 3.184 3.138 3.181 2,080,647 +0.04(+1.30%)
Oct 19, 2012 3.143 3.164 3.130 3.141 2,194,098 +0.01(+0.16%)
Oct 18, 2012 3.102 3.143 3.084 3.135 1,861,778 +0.03(+0.90%)
Oct 17, 2012 3.064 3.128 3.064 3.107 2,384,842 +0.05(+1.50%)
Oct 16, 2012 3.079 3.107 2.972 3.061 6,973,417 -0.02(-0.58%)
Oct 15, 2012 3.233 3.233 3.069 3.079 6,502,772 -0.12(-3.68%)
Oct 12, 2012 3.245 3.270 3.164 3.197 5,590,591 -0.03(-0.87%)
Oct 11, 2012 3.041 3.243 3.005 3.225 11,450,892 +0.16(+5.25%)
Oct 10, 2012 3.164 3.164 2.882 3.064 32,298,640 -0.16(-4.84%)
Oct 09, 2012 3.509 3.509 3.169 3.220 25,595,158 -0.27(-7.61%)
Oct 08, 2012 3.584 3.584 3.434 3.485 11,122,080 -0.12(-3.30%)
Oct 05, 2012 3.596 3.609 3.579 3.604 1,577,568 +0.01(+0.28%)
Oct 04, 2012 3.594 3.596 3.571 3.594 1,386,351 +0.00(+0.07%)
Oct 03, 2012 3.589 3.596 3.574 3.591 2,197,092 +0.00(+0.07%)
Oct 02, 2012 3.574 3.596 3.574 3.589 1,680,966 +0.02(+0.50%)
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.