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

PIMCO High Income Fund (NY: PHK )

4.770 -0.020 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2017 3.897 3.902 3.879 3.888 650,645 +0.00(+0.00%)
Mar 30, 2017 3.902 3.902 3.866 3.888 766,799 -0.00(-0.11%)
Mar 29, 2017 3.875 3.902 3.867 3.893 689,805 +0.03(+0.69%)
Mar 28, 2017 3.830 3.879 3.830 3.866 695,009 +0.04(+0.93%)
Mar 27, 2017 3.817 3.843 3.817 3.830 870,262 -0.02(-0.46%)
Mar 24, 2017 3.817 3.866 3.817 3.848 865,702 +0.04(+0.94%)
Mar 23, 2017 3.821 3.852 3.803 3.812 792,701 -0.00(-0.12%)
Mar 22, 2017 3.799 3.828 3.790 3.817 596,545 +0.00(+0.12%)
Mar 21, 2017 3.843 3.861 3.808 3.812 820,736 -0.03(-0.81%)
Mar 20, 2017 3.857 3.884 3.785 3.843 1,117,204 -0.01(-0.35%)
Mar 17, 2017 3.884 3.884 3.851 3.857 991,721 -0.02(-0.46%)
Mar 16, 2017 3.857 3.884 3.828 3.875 874,518 +0.02(+0.58%)
Mar 15, 2017 3.745 3.861 3.745 3.852 1,478,461 +0.13(+3.36%)
Mar 14, 2017 3.785 3.785 3.723 3.727 2,390,210 -0.08(-2.00%)
Mar 13, 2017 3.857 3.879 3.785 3.803 1,673,501 -0.05(-1.28%)
Mar 10, 2017 3.893 3.910 3.843 3.852 1,650,008 -0.03(-0.69%)
Mar 09, 2017 3.888 3.897 3.830 3.879 2,290,525 -0.02(-0.56%)
Mar 08, 2017 3.915 3.928 3.884 3.901 1,374,250 -0.02(-0.56%)
Mar 07, 2017 3.915 3.968 3.910 3.923 1,628,683 -0.00(-0.11%)
Mar 06, 2017 3.906 3.932 3.901 3.928 1,338,500 +0.01(+0.34%)
Mar 03, 2017 3.919 3.928 3.906 3.915 1,216,155 +0.00(+0.00%)
Mar 02, 2017 3.941 3.963 3.910 3.915 2,089,169 -0.03(-0.67%)
Mar 01, 2017 3.941 3.963 3.928 3.941 1,932,704 -0.02(-0.56%)
Feb 28, 2017 3.950 3.972 3.950 3.963 1,566,477 +0.02(+0.45%)
Feb 27, 2017 3.928 3.950 3.923 3.946 896,466 +0.02(+0.56%)
Feb 24, 2017 3.910 3.926 3.910 3.923 753,945 +0.02(+0.45%)
Feb 23, 2017 3.923 3.932 3.897 3.906 1,149,376 -0.01(-0.23%)
Feb 22, 2017 3.923 3.937 3.906 3.915 857,091 -0.01(-0.23%)
Feb 21, 2017 3.897 3.937 3.888 3.923 1,711,944 +0.04(+0.91%)
Feb 17, 2017 3.888 3.888 3.888 0 +0.05(+1.39%)
Feb 16, 2017 3.857 3.870 3.830 3.835 2,246,917 -0.04(-0.92%)
Feb 15, 2017 3.897 3.919 3.861 3.870 2,385,275 -0.04(-1.13%)
Feb 14, 2017 3.923 3.941 3.901 3.915 1,777,849 -0.03(-0.79%)
Feb 13, 2017 3.999 4.012 3.933 3.946 2,135,199 -0.06(-1.44%)
Feb 10, 2017 3.990 4.005 3.981 4.003 1,316,518 +0.01(+0.33%)
Feb 09, 2017 3.959 4.016 3.950 3.990 1,884,563 +0.03(+0.79%)
Feb 08, 2017 3.980 3.994 3.950 3.959 1,522,190 -0.02(-0.44%)
Feb 07, 2017 3.919 4.002 3.919 3.976 3,408,037 +0.07(+1.80%)
Feb 06, 2017 3.827 3.919 3.794 3.906 3,723,031 +0.07(+1.71%)
Feb 03, 2017 3.849 3.862 3.757 3.840 4,769,287 -0.04(-1.02%)
Feb 02, 2017 3.770 3.989 3.735 3.880 12,398,866 -0.48(-10.98%)
Feb 01, 2017 4.336 4.375 4.336 4.358 2,310,015 +0.02(+0.51%)
Jan 31, 2017 4.336 4.345 4.296 4.336 1,814,261 -0.00(-0.10%)
Jan 30, 2017 4.332 4.347 4.327 4.340 1,232,739 +0.00(+0.10%)
Jan 27, 2017 4.353 4.358 4.327 4.336 903,572 +0.00(+0.00%)
Jan 26, 2017 4.323 4.358 4.314 4.336 1,247,364 +0.02(+0.41%)
Jan 25, 2017 4.314 4.323 4.301 4.318 1,099,296 +0.01(+0.31%)
Jan 24, 2017 4.288 4.310 4.266 4.305 1,328,025 +0.04(+0.93%)
Jan 23, 2017 4.222 4.270 4.212 4.266 1,054,851 +0.05(+1.25%)
Jan 20, 2017 4.231 4.244 4.204 4.213 762,695 -0.01(-0.21%)
Jan 19, 2017 4.231 4.231 4.207 4.222 1,119,177 -0.01(-0.21%)
Jan 18, 2017 4.222 4.231 4.195 4.231 620,992 +0.02(+0.42%)
Jan 17, 2017 4.204 4.222 4.191 4.213 1,301,800 +0.02(+0.52%)
Jan 13, 2017 4.191 4.191 4.191 0 +0.01(+0.31%)
Jan 12, 2017 4.204 4.209 4.147 4.178 1,045,280 -0.00(-0.10%)
Jan 11, 2017 4.152 4.204 4.134 4.182 906,331 -0.00(-0.07%)
Jan 10, 2017 4.159 4.185 4.146 4.185 1,141,605 +0.04(+1.05%)
Jan 09, 2017 4.142 4.156 4.124 4.142 1,008,897 +0.01(+0.32%)
Jan 06, 2017 4.107 4.155 4.103 4.129 1,609,583 +0.02(+0.53%)
Jan 05, 2017 4.103 4.120 4.081 4.107 1,445,407 +0.03(+0.64%)
Jan 04, 2017 4.059 4.103 4.051 4.081 1,515,394 +0.03(+0.75%)
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.