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

PIMCO High Income Fund (NY: PHK )

4.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2016 3.499 3.514 3.467 3.510 829,181 +0.01(+0.34%)
Mar 30, 2016 3.467 3.503 3.455 3.499 1,070,745 +0.06(+1.72%)
Mar 29, 2016 3.428 3.464 3.408 3.440 867,875 +0.02(+0.58%)
Mar 28, 2016 3.447 3.459 3.412 3.420 980,819 -0.01(-0.34%)
Mar 24, 2016 3.495 3.432 3.432 3.432 1,276,425 -0.08(-2.24%)
Mar 23, 2016 3.503 3.522 3.491 3.510 1,129,323 +0.02(+0.56%)
Mar 22, 2016 3.455 3.499 3.432 3.491 978,365 +0.04(+1.03%)
Mar 21, 2016 3.404 3.455 3.404 3.455 732,857 +0.03(+0.92%)
Mar 18, 2016 3.440 3.443 3.412 3.424 558,162 -0.00(-0.11%)
Mar 17, 2016 3.440 3.447 3.408 3.428 881,609 +0.00(+0.00%)
Mar 16, 2016 3.400 3.428 3.353 3.428 842,552 +0.04(+1.16%)
Mar 15, 2016 3.353 3.412 3.329 3.388 1,239,376 +0.03(+0.94%)
Mar 14, 2016 3.432 3.447 3.357 3.357 2,033,202 -0.11(-3.07%)
Mar 11, 2016 3.396 3.518 3.388 3.463 2,219,744 +0.08(+2.33%)
Mar 10, 2016 3.388 3.440 3.357 3.384 1,177,583 +0.02(+0.59%)
Mar 09, 2016 3.306 3.380 3.290 3.365 1,102,665 +0.07(+2.07%)
Mar 08, 2016 3.316 3.335 3.289 3.296 1,057,263 -0.02(-0.70%)
Mar 07, 2016 3.273 3.326 3.273 3.320 1,336,647 +0.03(+0.95%)
Mar 04, 2016 3.300 3.339 3.234 3.289 1,981,128 +0.00(+0.00%)
Mar 03, 2016 3.219 3.300 3.195 3.289 1,208,690 +0.08(+2.55%)
Mar 02, 2016 3.172 3.230 3.113 3.207 1,671,678 -0.02(-0.60%)
Mar 01, 2016 3.222 3.250 3.191 3.226 1,772,303 +0.04(+1.22%)
Feb 29, 2016 3.156 3.203 3.152 3.187 1,229,480 +0.04(+1.36%)
Feb 26, 2016 3.129 3.156 3.110 3.145 1,223,886 +0.04(+1.13%)
Feb 25, 2016 3.102 3.125 3.078 3.110 918,910 +0.01(+0.38%)
Feb 24, 2016 3.036 3.102 3.036 3.098 894,009 +0.03(+1.02%)
Feb 23, 2016 3.055 3.078 3.024 3.067 801,935 -0.02(-0.51%)
Feb 22, 2016 3.075 3.094 3.036 3.082 841,742 +0.02(+0.76%)
Feb 19, 2016 3.055 3.094 3.001 3.059 1,041,823 -0.03(-0.88%)
Feb 18, 2016 3.090 3.094 3.063 3.086 562,444 +0.00(+0.13%)
Feb 17, 2016 3.036 3.090 3.016 3.082 1,385,093 +0.09(+2.99%)
Feb 16, 2016 2.946 3.008 2.923 2.993 1,350,265 +0.07(+2.40%)
Feb 12, 2016 2.962 2.923 2.923 2.923 847,426 +0.00(+0.00%)
Feb 11, 2016 2.942 2.977 2.880 2.923 1,916,515 -0.06(-1.96%)
Feb 10, 2016 2.981 3.012 2.975 2.981 509,635 +0.00(+0.00%)
Feb 09, 2016 2.997 3.020 2.962 2.981 1,322,859 -0.05(-1.50%)
Feb 08, 2016 3.042 3.057 2.972 3.026 1,983,356 -0.07(-2.35%)
Feb 05, 2016 3.088 3.099 3.069 3.099 1,738,556 +0.01(+0.37%)
Feb 04, 2016 3.099 3.142 3.076 3.088 1,392,933 -0.02(-0.73%)
Feb 03, 2016 3.092 3.115 3.015 3.111 1,308,474 +0.03(+1.11%)
Feb 02, 2016 3.046 3.084 3.019 3.076 1,337,771 +0.02(+0.75%)
Feb 01, 2016 3.015 3.080 2.985 3.053 1,393,282 +0.04(+1.40%)
Jan 29, 2016 2.957 3.061 2.957 3.011 1,625,811 +0.07(+2.22%)
Jan 28, 2016 2.965 2.969 2.927 2.946 897,865 +0.02(+0.79%)
Jan 27, 2016 2.946 2.973 2.904 2.923 984,844 -0.02(-0.65%)
Jan 26, 2016 2.904 2.961 2.901 2.942 1,164,630 +0.05(+1.86%)
Jan 25, 2016 2.927 2.930 2.881 2.888 1,143,084 -0.04(-1.44%)
Jan 22, 2016 2.927 2.969 2.911 2.930 1,994,143 +0.03(+1.19%)
Jan 21, 2016 2.861 2.934 2.833 2.896 1,106,083 +0.02(+0.80%)
Jan 20, 2016 2.811 2.880 2.719 2.873 3,160,344 -0.01(-0.27%)
Jan 19, 2016 2.861 2.907 2.819 2.881 1,796,822 +0.05(+1.62%)
Jan 15, 2016 2.907 2.834 2.834 2.834 4,497,634 -0.13(-4.28%)
Jan 14, 2016 2.919 3.042 2.846 2.961 4,749,646 +0.05(+1.58%)
Jan 13, 2016 3.034 3.040 2.907 2.915 2,275,830 -0.13(-4.29%)
Jan 12, 2016 3.073 3.102 3.011 3.046 1,530,804 -0.00(-0.08%)
Jan 11, 2016 3.075 3.086 3.003 3.048 2,758,934 -0.03(-0.86%)
Jan 08, 2016 3.116 3.128 3.060 3.075 1,249,968 -0.03(-1.10%)
Jan 07, 2016 3.101 3.149 3.071 3.109 1,531,035 -0.04(-1.20%)
Jan 06, 2016 3.132 3.173 3.116 3.147 1,396,758 -0.04(-1.31%)
Jan 05, 2016 3.151 3.196 3.151 3.188 1,421,715 +0.05(+1.45%)
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.