Skip to main content

PIMCO High Income Fund (NY: PHK )

4.780 +0.010 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 3.069 3.097 3.059 3.081 1,824,053 +0.00(+0.16%)
Mar 29, 2012 3.054 3.085 3.032 3.076 1,578,250 +0.02(+0.79%)
Mar 28, 2012 3.057 3.059 3.009 3.052 1,881,686 +0.01(+0.24%)
Mar 27, 2012 3.035 3.073 3.009 3.045 2,183,739 -0.00(-0.08%)
Mar 26, 2012 3.035 3.049 2.999 3.047 2,301,447 +0.02(+0.63%)
Mar 23, 2012 2.999 3.030 2.992 3.028 1,640,776 +0.03(+1.12%)
Mar 22, 2012 3.004 3.013 2.987 2.994 1,683,041 +0.00(+0.00%)
Mar 21, 2012 2.965 2.999 2.961 2.994 1,822,115 +0.04(+1.30%)
Mar 20, 2012 2.965 3.018 2.951 2.956 2,993,146 -0.02(-0.65%)
Mar 19, 2012 3.045 3.047 2.920 2.975 5,925,475 -0.07(-2.21%)
Mar 16, 2012 3.071 3.090 3.037 3.042 2,422,198 -0.04(-1.40%)
Mar 15, 2012 3.085 3.102 3.069 3.085 1,708,704 +0.00(+0.00%)
Mar 14, 2012 3.112 3.112 3.081 3.085 1,861,687 -0.02(-0.77%)
Mar 13, 2012 3.119 3.126 3.095 3.109 2,042,918 -0.00(-0.08%)
Mar 12, 2012 3.102 3.114 3.097 3.112 1,850,792 +0.00(+0.15%)
Mar 09, 2012 3.112 3.119 3.102 3.107 2,137,702 -0.01(-0.46%)
Mar 08, 2012 3.116 3.121 3.100 3.121 2,209,602 +0.03(+1.02%)
Mar 07, 2012 3.087 3.099 3.073 3.090 2,252,543 +0.01(+0.46%)
Mar 06, 2012 3.085 3.102 3.075 3.075 3,664,186 -0.01(-0.39%)
Mar 05, 2012 3.072 3.092 3.071 3.087 1,984,507 +0.00(+0.15%)
Mar 02, 2012 3.080 3.083 3.071 3.083 2,032,848 +0.00(+0.15%)
Mar 01, 2012 3.080 3.087 3.068 3.078 1,771,699 +0.00(+0.08%)
Feb 29, 2012 3.085 3.085 3.064 3.075 1,471,315 +0.00(+0.08%)
Feb 28, 2012 3.073 3.078 3.054 3.073 1,989,817 -0.00(-0.15%)
Feb 27, 2012 3.078 3.087 3.071 3.078 1,964,470 -0.00(-0.15%)
Feb 24, 2012 3.066 3.087 3.066 3.083 2,043,497 +0.02(+0.54%)
Feb 23, 2012 3.045 3.066 3.042 3.066 1,422,406 +0.02(+0.70%)
Feb 22, 2012 3.042 3.052 3.035 3.045 1,396,504 +0.00(+0.00%)
Feb 21, 2012 3.028 3.045 3.011 3.045 1,987,831 +0.04(+1.18%)
Feb 17, 2012 3.006 3.030 3.006 3.009 2,103,367 -0.00(-0.16%)
Feb 16, 2012 3.018 3.030 2.997 3.014 2,300,754 -0.02(-0.55%)
Feb 15, 2012 3.025 3.052 3.018 3.030 2,084,875 +0.00(+0.08%)
Feb 14, 2012 3.037 3.037 3.009 3.028 2,847,093 -0.01(-0.23%)
Feb 13, 2012 3.061 3.071 3.033 3.035 3,011,921 -0.02(-0.70%)
Feb 10, 2012 3.066 3.085 3.045 3.056 1,893,105 -0.03(-0.85%)
Feb 09, 2012 3.078 3.087 3.040 3.083 2,127,897 +0.02(+0.79%)
Feb 08, 2012 3.058 3.061 3.042 3.058 2,992,082 +0.03(+0.93%)
Feb 07, 2012 3.037 3.061 3.025 3.030 3,606,083 -0.00(-0.16%)
Feb 06, 2012 3.028 3.037 3.011 3.035 2,164,002 +0.01(+0.31%)
Feb 03, 2012 3.004 3.032 3.004 3.025 2,621,510 +0.02(+0.78%)
Feb 02, 2012 3.009 3.014 2.983 3.002 2,731,230 -0.01(-0.23%)
Feb 01, 2012 2.992 3.016 2.983 3.009 2,727,709 +0.03(+1.03%)
Jan 31, 2012 2.964 2.988 2.964 2.978 2,522,944 +0.01(+0.48%)
Jan 30, 2012 2.952 2.985 2.945 2.964 2,366,931 +0.00(+0.08%)
Jan 27, 2012 2.950 2.966 2.948 2.962 1,852,979 +0.01(+0.40%)
Jan 26, 2012 2.969 2.974 2.938 2.950 3,008,069 -0.02(-0.63%)
Jan 25, 2012 2.943 2.971 2.919 2.969 2,624,700 +0.01(+0.40%)
Jan 24, 2012 2.955 2.966 2.901 2.957 3,588,635 -0.00(-0.07%)
Jan 23, 2012 2.971 2.983 2.957 2.959 2,177,789 -0.01(-0.33%)
Jan 20, 2012 2.964 2.988 2.945 2.969 2,118,809 -0.00(-0.16%)
Jan 19, 2012 2.945 2.978 2.945 2.974 1,628,442 +0.03(+0.88%)
Jan 18, 2012 2.943 2.955 2.941 2.948 1,568,808 +0.00(+0.16%)
Jan 17, 2012 2.943 2.957 2.926 2.943 1,980,215 +0.00(+0.00%)
Jan 13, 2012 2.908 2.943 2.884 2.943 1,293,247 +0.03(+1.13%)
Jan 12, 2012 2.950 2.952 2.896 2.910 2,112,255 -0.04(-1.44%)
Jan 11, 2012 2.931 2.959 2.926 2.952 1,958,880 +0.03(+1.06%)
Jan 10, 2012 2.924 2.933 2.893 2.921 2,988,709 +0.00(+0.08%)
Jan 09, 2012 2.921 2.933 2.903 2.919 3,137,972 +0.02(+0.56%)
Jan 06, 2012 2.868 2.919 2.868 2.903 2,469,673 +0.03(+1.22%)
Jan 05, 2012 2.840 2.877 2.835 2.868 2,455,943 +0.03(+0.90%)
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.