Skip to main content

PIMCO High Income Fund (NY: PHK )

4.780 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.972 2.975 2.953 2.955 1,061,793 -0.01(-0.31%)
Mar 29, 2007 2.966 2.979 2.957 2.964 1,120,662 +0.00(+0.06%)
Mar 28, 2007 2.950 2.966 2.950 2.963 810,117 +0.01(+0.31%)
Mar 27, 2007 2.961 2.966 2.940 2.953 1,384,220 -0.01(-0.25%)
Mar 26, 2007 2.955 2.972 2.950 2.961 1,675,322 +0.01(+0.19%)
Mar 23, 2007 2.933 2.959 2.927 2.955 1,598,091 +0.02(+0.57%)
Mar 22, 2007 2.946 2.959 2.931 2.938 1,473,873 -0.01(-0.44%)
Mar 21, 2007 2.918 2.951 2.918 2.951 1,054,232 +0.03(+0.95%)
Mar 20, 2007 2.898 2.925 2.898 2.924 1,221,657 +0.02(+0.83%)
Mar 19, 2007 2.892 2.911 2.892 2.900 1,446,869 +0.01(+0.26%)
Mar 16, 2007 2.877 2.898 2.876 2.892 978,081 +0.02(+0.58%)
Mar 15, 2007 2.888 2.900 2.870 2.876 1,427,426 +0.01(+0.45%)
Mar 14, 2007 2.881 2.894 2.850 2.863 2,854,313 -0.03(-0.96%)
Mar 13, 2007 2.942 2.953 2.888 2.890 2,002,070 -0.05(-1.76%)
Mar 12, 2007 2.933 2.948 2.925 2.942 991,043 +0.02(+0.63%)
Mar 09, 2007 2.907 2.944 2.905 2.924 1,611,053 +0.01(+0.25%)
Mar 08, 2007 2.946 2.955 2.909 2.916 2,207,840 -0.03(-1.13%)
Mar 07, 2007 2.940 2.961 2.929 2.950 1,628,336 +0.02(+0.82%)
Mar 06, 2007 2.831 2.931 2.831 2.925 2,980,152 +0.09(+3.34%)
Mar 05, 2007 2.974 2.979 2.809 2.831 4,654,394 -0.15(-5.03%)
Mar 02, 2007 2.983 3.003 2.977 2.981 1,609,433 -0.01(-0.49%)
Mar 01, 2007 2.981 3.001 2.972 2.996 1,800,318 -0.01(-0.43%)
Feb 28, 2007 2.979 3.009 2.974 3.009 1,450,650 +0.03(+0.99%)
Feb 27, 2007 2.996 2.998 2.963 2.979 1,848,147 -0.02(-0.68%)
Feb 26, 2007 2.983 3.003 2.981 3.000 1,288,626 +0.02(+0.62%)
Feb 23, 2007 2.968 2.987 2.968 2.981 1,149,286 +0.01(+0.44%)
Feb 22, 2007 2.974 2.987 2.968 2.968 1,755,794 -0.01(-0.25%)
Feb 21, 2007 2.966 2.981 2.966 2.975 1,468,472 +0.00(+0.06%)
Feb 20, 2007 2.974 2.981 2.968 2.974 1,631,036 +0.00(+0.06%)
Feb 16, 2007 2.964 2.975 2.964 2.972 1,476,574 +0.01(+0.25%)
Feb 15, 2007 2.968 2.974 2.963 2.964 1,083,937 -0.00(-0.06%)
Feb 14, 2007 2.963 2.974 2.961 2.966 1,343,379 +0.00(+0.13%)
Feb 13, 2007 2.963 2.975 2.963 2.963 1,472,312 -0.01(-0.19%)
Feb 12, 2007 2.961 2.979 2.961 2.968 1,638,937 +0.00(+0.06%)
Feb 09, 2007 2.979 2.985 2.959 2.966 1,204,914 -0.01(-0.44%)
Feb 08, 2007 2.975 2.988 2.968 2.979 1,864,890 -0.02(-0.68%)
Feb 07, 2007 2.987 3.000 2.985 3.000 1,720,689 +0.01(+0.25%)
Feb 06, 2007 2.990 3.003 2.990 2.992 1,566,227 +0.00(+0.00%)
Feb 05, 2007 3.001 3.003 2.990 2.992 1,672,622 -0.01(-0.25%)
Feb 02, 2007 2.983 3.005 2.983 3.000 1,631,576 +0.02(+0.62%)
Feb 01, 2007 2.979 2.988 2.970 2.981 1,265,943 +0.00(+0.12%)
Jan 31, 2007 2.963 2.979 2.963 2.977 1,038,030 +0.01(+0.31%)
Jan 30, 2007 2.963 2.974 2.957 2.968 1,412,304 +0.00(+0.06%)
Jan 29, 2007 2.957 2.981 2.957 2.966 1,284,306 +0.01(+0.38%)
Jan 26, 2007 2.944 2.963 2.938 2.955 1,378,279 +0.01(+0.25%)
Jan 25, 2007 2.955 2.964 2.942 2.948 1,763,355 -0.01(-0.31%)
Jan 24, 2007 2.953 2.972 2.951 2.957 1,844,367 +0.00(+0.06%)
Jan 23, 2007 2.957 2.972 2.953 2.955 1,687,204 -0.01(-0.37%)
Jan 22, 2007 2.959 2.974 2.955 2.966 1,190,332 +0.00(+0.06%)
Jan 19, 2007 2.953 2.975 2.953 2.964 1,271,884 -0.00(-0.06%)
Jan 18, 2007 2.953 2.985 2.948 2.966 1,959,404 +0.01(+0.38%)
Jan 17, 2007 2.941 2.968 2.940 2.955 1,554,345 +0.01(+0.44%)
Jan 16, 2007 2.935 2.953 2.925 2.942 1,702,326 +0.01(+0.25%)
Jan 12, 2007 2.955 2.963 2.916 2.935 3,169,179 -0.03(-0.94%)
Jan 11, 2007 2.964 2.981 2.959 2.963 1,607,273 -0.03(-0.99%)
Jan 10, 2007 2.998 3.001 2.981 2.992 1,788,739 -0.01(-0.25%)
Jan 09, 2007 2.981 3.011 2.979 3.000 2,749,538 +0.02(+0.56%)
Jan 08, 2007 2.977 2.983 2.970 2.983 2,024,753 +0.01(+0.50%)
Jan 05, 2007 2.963 2.974 2.957 2.968 1,820,603 +0.01(+0.19%)
Jan 04, 2007 2.959 2.977 2.953 2.963 1,969,125 +0.00(+0.13%)
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.