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, 2022 3.920 3.937 3.879 3.920 493,302 +0.00(+0.00%)
Dec 29, 2022 3.904 3.937 3.896 3.920 486,388 +0.01(+0.21%)
Dec 28, 2022 3.945 3.962 3.871 3.912 598,352 -0.05(-1.26%)
Dec 27, 2022 3.970 4.003 3.914 3.962 623,027 -0.02(-0.62%)
Dec 23, 2022 3.962 3.995 3.959 3.987 363,022 +0.04(+1.05%)
Dec 22, 2022 3.962 3.987 3.929 3.945 393,963 -0.02(-0.52%)
Dec 21, 2022 4.003 4.003 3.954 3.966 422,911 -0.03(-0.73%)
Dec 20, 2022 3.970 3.995 3.937 3.995 436,086 +0.02(+0.52%)
Dec 19, 2022 3.995 4.012 3.929 3.974 686,188 -0.02(-0.52%)
Dec 16, 2022 3.995 3.999 3.962 3.995 457,978 -0.02(-0.62%)
Dec 15, 2022 3.970 4.020 3.962 4.020 597,155 +0.01(+0.21%)
Dec 14, 2022 3.978 4.035 3.978 4.012 543,529 +0.02(+0.62%)
Dec 13, 2022 4.061 4.061 3.987 3.987 490,007 +0.00(+0.00%)
Dec 12, 2022 3.937 3.997 3.937 3.987 599,789 +0.03(+0.84%)
Dec 09, 2022 3.978 4.012 3.954 3.954 607,334 -0.06(-1.49%)
Dec 08, 2022 4.054 4.062 4.013 4.013 414,381 -0.04(-1.01%)
Dec 07, 2022 4.071 4.087 4.054 4.054 365,009 -0.01(-0.20%)
Dec 06, 2022 4.071 4.079 4.046 4.062 325,673 -0.01(-0.20%)
Dec 05, 2022 4.079 4.104 4.038 4.071 408,499 -0.01(-0.20%)
Dec 02, 2022 4.013 4.087 4.005 4.079 668,358 +0.05(+1.33%)
Dec 01, 2022 4.054 4.062 4.021 4.026 449,605 -0.01(-0.30%)
Nov 30, 2022 4.046 4.053 4.009 4.038 353,903 +0.01(+0.20%)
Nov 29, 2022 4.013 4.038 4.007 4.030 357,768 +0.02(+0.61%)
Nov 28, 2022 4.005 4.017 3.980 4.005 525,361 +0.00(+0.00%)
Nov 25, 2022 3.989 4.021 3.985 4.005 218,399 +0.01(+0.31%)
Nov 23, 2022 3.980 4.005 3.957 3.993 389,466 +0.02(+0.52%)
Nov 22, 2022 3.939 3.972 3.927 3.972 534,932 +0.05(+1.26%)
Nov 21, 2022 3.907 3.948 3.907 3.923 492,683 -0.02(-0.42%)
Nov 18, 2022 3.923 3.948 3.915 3.939 269,140 +0.02(+0.63%)
Nov 17, 2022 3.915 3.931 3.891 3.915 273,195 -0.02(-0.42%)
Nov 16, 2022 3.939 3.960 3.890 3.931 501,904 -0.02(-0.52%)
Nov 15, 2022 3.956 3.972 3.927 3.952 384,749 +0.04(+0.94%)
Nov 14, 2022 3.948 3.972 3.890 3.915 480,320 -0.05(-1.24%)
Nov 11, 2022 3.972 3.997 3.948 3.964 311,593 +0.02(+0.58%)
Nov 10, 2022 3.957 3.982 3.909 3.941 767,608 +0.04(+1.00%)
Nov 09, 2022 3.934 3.950 3.890 3.902 488,216 -0.03(-0.82%)
Nov 08, 2022 3.942 3.950 3.918 3.934 412,664 +0.01(+0.21%)
Nov 07, 2022 3.902 3.950 3.895 3.926 486,765 +0.02(+0.51%)
Nov 04, 2022 3.894 3.910 3.878 3.906 233,304 +0.01(+0.31%)
Nov 03, 2022 3.862 3.902 3.838 3.894 197,611 +0.00(+0.00%)
Nov 02, 2022 3.910 3.942 3.874 3.894 599,175 +0.01(+0.21%)
Nov 01, 2022 3.894 3.934 3.878 3.886 411,046 +0.02(+0.63%)
Oct 31, 2022 3.854 3.878 3.846 3.862 344,005 +0.02(+0.42%)
Oct 28, 2022 3.862 3.894 3.838 3.846 391,677 -0.03(-0.83%)
Oct 27, 2022 3.902 3.902 3.862 3.878 259,496 +0.00(+0.00%)
Oct 26, 2022 3.838 3.878 3.830 3.878 345,049 +0.02(+0.63%)
Oct 25, 2022 3.822 3.870 3.805 3.854 259,059 +0.06(+1.48%)
Oct 24, 2022 3.862 3.882 3.741 3.797 464,905 -0.05(-1.26%)
Oct 21, 2022 3.814 3.862 3.789 3.846 235,639 +0.02(+0.63%)
Oct 20, 2022 3.870 3.886 3.822 3.822 281,428 -0.08(-2.06%)
Oct 19, 2022 3.789 3.910 3.733 3.902 600,762 +0.11(+2.97%)
Oct 18, 2022 3.733 3.822 3.729 3.789 622,729 +0.10(+2.84%)
Oct 17, 2022 3.725 3.742 3.669 3.685 361,719 -0.01(-0.22%)
Oct 14, 2022 3.749 3.757 3.661 3.693 308,327 -0.02(-0.65%)
Oct 13, 2022 3.661 3.745 3.620 3.717 830,533 +0.00(+0.00%)
Oct 12, 2022 3.749 3.774 3.709 3.717 382,030 -0.04(-1.11%)
Oct 11, 2022 3.743 3.819 3.703 3.759 574,233 +0.01(+0.21%)
Oct 10, 2022 3.791 3.807 3.747 3.751 356,254 -0.06(-1.67%)
Oct 07, 2022 3.815 3.862 3.807 3.815 283,889 -0.06(-1.44%)
Oct 06, 2022 3.902 3.938 3.854 3.870 297,463 -0.04(-1.02%)
Oct 05, 2022 3.982 3.982 3.902 3.910 247,741 -0.11(-2.77%)
Oct 04, 2022 3.886 4.022 3.823 4.022 759,119 +0.23(+6.09%)
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.