Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.990 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 3.117 3.102 3.102 3.102 2,186,796 -0.03(-1.09%)
Dec 30, 2015 3.155 3.170 3.124 3.136 1,722,571 -0.03(-1.08%)
Dec 29, 2015 3.197 3.219 3.166 3.170 1,151,960 -0.02(-0.48%)
Dec 28, 2015 3.219 3.231 3.162 3.185 1,171,404 -0.05(-1.41%)
Dec 24, 2015 3.227 3.231 3.231 3.231 556,984 +0.01(+0.38%)
Dec 23, 2015 3.174 3.261 3.151 3.218 2,368,353 +0.05(+1.65%)
Dec 22, 2015 3.140 3.185 3.136 3.166 1,659,628 +0.02(+0.60%)
Dec 21, 2015 3.121 3.159 3.121 3.147 1,548,679 +0.03(+0.85%)
Dec 18, 2015 3.128 3.151 3.109 3.121 1,915,239 -0.03(-0.96%)
Dec 17, 2015 3.181 3.212 3.128 3.151 2,012,123 +0.00(+0.12%)
Dec 16, 2015 3.026 3.162 3.018 3.147 2,441,671 +0.15(+4.93%)
Dec 15, 2015 2.912 3.014 2.905 2.999 2,470,433 +0.13(+4.49%)
Dec 14, 2015 2.825 2.889 2.772 2.870 4,101,801 -0.03(-0.92%)
Dec 11, 2015 3.087 3.087 2.814 2.897 5,304,615 -0.22(-7.17%)
Dec 10, 2015 3.208 3.212 3.106 3.121 1,736,580 -0.09(-2.72%)
Dec 09, 2015 3.284 3.306 3.204 3.208 1,691,082 -0.06(-1.71%)
Dec 08, 2015 3.305 3.312 3.241 3.264 1,544,586 -0.07(-2.02%)
Dec 07, 2015 3.335 3.346 3.312 3.331 1,208,806 -0.01(-0.45%)
Dec 04, 2015 3.312 3.350 3.305 3.346 864,300 +0.03(+0.90%)
Dec 03, 2015 3.327 3.350 3.301 3.316 1,123,325 -0.02(-0.67%)
Dec 02, 2015 3.316 3.357 3.309 3.339 1,057,264 +0.01(+0.45%)
Dec 01, 2015 3.365 3.369 3.320 3.324 1,354,165 -0.03(-0.89%)
Nov 30, 2015 3.327 3.361 3.313 3.354 1,343,514 +0.03(+1.02%)
Nov 27, 2015 3.320 3.335 3.297 3.320 360,546 +0.00(+0.11%)
Nov 25, 2015 3.350 3.316 3.316 3.316 821,455 -0.00(-0.11%)
Nov 24, 2015 3.204 3.327 3.204 3.320 1,263,757 +0.12(+3.63%)
Nov 23, 2015 3.166 3.226 3.155 3.204 883,472 +0.04(+1.30%)
Nov 20, 2015 3.166 3.166 3.140 3.162 839,466 +0.01(+0.24%)
Nov 19, 2015 3.174 3.174 3.147 3.155 604,949 -0.01(-0.24%)
Nov 18, 2015 3.166 3.185 3.144 3.162 648,258 +0.01(+0.36%)
Nov 17, 2015 3.151 3.181 3.110 3.151 755,842 +0.00(+0.12%)
Nov 16, 2015 3.106 3.166 3.106 3.147 894,342 +0.02(+0.60%)
Nov 13, 2015 3.136 3.144 3.091 3.129 1,037,950 -0.01(-0.36%)
Nov 12, 2015 3.237 3.245 3.129 3.140 1,631,834 -0.11(-3.35%)
Nov 11, 2015 3.226 3.286 3.224 3.249 873,712 +0.01(+0.35%)
Nov 10, 2015 3.264 3.275 3.192 3.237 1,930,852 -0.05(-1.59%)
Nov 09, 2015 3.327 3.346 3.260 3.290 1,358,093 -0.04(-1.32%)
Nov 06, 2015 3.326 3.369 3.274 3.334 1,758,789 -0.01(-0.44%)
Nov 05, 2015 3.393 3.441 3.278 3.349 2,455,625 -0.05(-1.53%)
Nov 04, 2015 3.319 3.426 3.319 3.400 2,132,496 +0.09(+2.68%)
Nov 03, 2015 3.241 3.334 3.230 3.311 1,914,234 +0.08(+2.52%)
Nov 02, 2015 3.208 3.241 3.186 3.230 1,292,204 +0.02(+0.69%)
Oct 30, 2015 3.186 3.219 3.167 3.208 1,182,545 +0.03(+0.93%)
Oct 29, 2015 3.167 3.182 3.149 3.178 697,897 +0.00(+0.12%)
Oct 28, 2015 3.149 3.182 3.130 3.174 1,039,516 +0.04(+1.18%)
Oct 27, 2015 3.071 3.141 3.060 3.137 1,185,663 +0.06(+1.80%)
Oct 26, 2015 3.093 3.093 3.060 3.082 885,118 -0.00(-0.12%)
Oct 23, 2015 3.078 3.098 3.056 3.086 1,044,653 +0.02(+0.73%)
Oct 22, 2015 3.037 3.065 3.030 3.063 1,177,057 +0.04(+1.22%)
Oct 21, 2015 3.019 3.049 3.011 3.026 1,003,121 +0.02(+0.62%)
Oct 20, 2015 3.000 3.026 2.982 3.008 1,488,169 +0.02(+0.62%)
Oct 19, 2015 2.956 3.019 2.952 2.989 1,429,189 +0.03(+0.88%)
Oct 16, 2015 2.945 2.963 2.926 2.963 857,789 +0.03(+1.01%)
Oct 15, 2015 2.897 2.941 2.889 2.934 1,003,542 +0.04(+1.28%)
Oct 14, 2015 2.926 2.948 2.878 2.897 1,242,705 -0.04(-1.51%)
Oct 13, 2015 2.937 2.978 2.934 2.941 771,363 -0.01(-0.50%)
Oct 12, 2015 2.941 2.960 2.915 2.956 918,011 +0.03(+0.88%)
Oct 09, 2015 2.904 2.974 2.904 2.930 2,131,716 +0.03(+0.89%)
Oct 08, 2015 2.930 2.934 2.889 2.904 1,053,916 -0.01(-0.38%)
Oct 07, 2015 2.871 2.945 2.863 2.915 1,393,561 +0.05(+1.85%)
Oct 06, 2015 2.862 2.910 2.848 2.862 1,479,629 +0.01(+0.38%)
Oct 05, 2015 2.796 2.877 2.796 2.851 2,059,062 +0.08(+2.77%)
Oct 02, 2015 2.676 2.782 2.654 2.774 1,885,489 +0.08(+2.85%)
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.