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 29, 2018 3.814 3.814 3.814 0 +0.02(+0.40%)
Mar 28, 2018 3.829 3.839 3.799 3.799 1,415,485 -0.04(-1.05%)
Mar 27, 2018 3.829 3.855 3.784 3.839 1,458,795 +0.02(+0.53%)
Mar 26, 2018 3.829 3.829 3.799 3.819 894,822 +0.03(+0.66%)
Mar 23, 2018 3.809 3.814 3.789 3.794 676,784 +0.02(+0.40%)
Mar 22, 2018 3.774 3.809 3.774 3.779 632,658 +0.01(+0.13%)
Mar 21, 2018 3.774 3.789 3.769 3.774 500,488 +0.00(+0.00%)
Mar 20, 2018 3.804 3.804 3.744 3.774 871,090 -0.01(-0.13%)
Mar 19, 2018 3.819 3.819 3.774 3.779 852,714 -0.03(-0.66%)
Mar 16, 2018 3.799 3.819 3.799 3.804 809,517 +0.00(+0.00%)
Mar 15, 2018 3.819 3.824 3.799 3.804 663,632 -0.01(-0.13%)
Mar 14, 2018 3.814 3.844 3.805 3.809 579,130 -0.01(-0.13%)
Mar 13, 2018 3.814 3.839 3.804 3.814 769,187 -0.01(-0.26%)
Mar 12, 2018 3.839 3.855 3.819 3.824 883,721 -0.02(-0.52%)
Mar 09, 2018 3.855 3.875 3.834 3.844 1,242,796 +0.02(+0.54%)
Mar 08, 2018 3.814 3.834 3.799 3.824 1,361,995 +0.04(+1.05%)
Mar 07, 2018 3.812 3.784 1,468,927 +0.01(+0.40%)
Mar 06, 2018 3.784 3.784 3.759 3.769 850,372 +0.01(+0.26%)
Mar 05, 2018 3.749 3.769 3.734 3.759 888,294 +0.02(+0.67%)
Mar 02, 2018 3.709 3.754 3.704 3.734 1,262,615 +0.02(+0.54%)
Mar 01, 2018 3.734 3.739 3.700 3.714 1,100,406 +0.00(+0.00%)
Feb 28, 2018 3.729 3.734 3.712 3.714 851,398 -0.01(-0.27%)
Feb 27, 2018 3.729 3.729 3.714 3.724 633,011 +0.00(+0.13%)
Feb 26, 2018 3.709 3.729 3.709 3.719 639,224 +0.01(+0.27%)
Feb 23, 2018 3.714 3.734 3.709 3.709 668,689 -0.01(-0.27%)
Feb 22, 2018 3.719 513,459 +0.02(+0.54%)
Feb 21, 2018 3.709 3.744 3.700 3.700 668,378 -0.01(-0.27%)
Feb 20, 2018 3.709 3.729 3.700 3.709 818,893 +0.03(+0.81%)
Feb 16, 2018 3.680 3.680 3.680 0 +0.01(+0.41%)
Feb 15, 2018 3.690 3.704 3.660 3.665 1,005,914 -0.02(-0.67%)
Feb 14, 2018 3.709 3.724 3.690 3.690 632,378 -0.01(-0.27%)
Feb 13, 2018 3.709 3.714 3.695 3.700 766,671 -0.01(-0.27%)
Feb 12, 2018 3.734 3.739 3.682 3.709 1,333,262 -0.01(-0.40%)
Feb 09, 2018 3.709 3.729 3.660 3.724 1,910,798 +0.03(+0.68%)
Feb 08, 2018 3.744 3.753 3.699 3.699 907,958 -0.03(-0.92%)
Feb 07, 2018 3.684 3.704 3.684 3.734 922,263 +0.03(+0.93%)
Feb 06, 2018 3.640 3.709 3.640 3.699 1,950,465 -0.02(-0.42%)
Feb 05, 2018 3.709 3.729 3.670 3.715 2,685,523 -0.01(-0.38%)
Feb 02, 2018 3.729 3.766 3.704 3.729 1,873,070 -0.01(-0.39%)
Feb 01, 2018 3.739 3.778 3.734 3.744 1,488,885 +0.00(+0.00%)
Jan 31, 2018 3.768 3.783 3.734 3.744 980,649 -0.02(-0.52%)
Jan 30, 2018 3.724 3.763 3.699 3.763 1,806,117 +0.02(+0.66%)
Jan 29, 2018 3.748 3.773 3.724 3.739 1,398,503 -0.02(-0.65%)
Jan 26, 2018 3.817 3.817 3.758 3.763 1,566,990 -0.04(-1.16%)
Jan 25, 2018 3.822 3.842 3.793 3.808 1,184,333 -0.01(-0.39%)
Jan 24, 2018 3.837 3.852 3.808 3.822 1,083,374 -0.01(-0.26%)
Jan 23, 2018 3.832 3.837 3.812 3.832 1,433,463 +0.03(+0.78%)
Jan 22, 2018 3.808 3.832 3.793 3.803 1,436,912 +0.00(+0.00%)
Jan 19, 2018 3.803 3.822 3.788 3.803 1,442,245 +0.01(+0.39%)
Jan 18, 2018 3.817 3.832 3.778 3.788 1,177,905 -0.03(-0.77%)
Jan 17, 2018 3.832 3.839 3.812 3.817 1,176,781 +0.00(+0.00%)
Jan 16, 2018 3.837 3.857 3.803 3.817 1,794,167 -0.00(-0.13%)
Jan 12, 2018 3.822 3.822 3.822 0 -0.00(-0.13%)
Jan 11, 2018 3.822 3.837 3.798 3.827 1,198,382 +0.05(+1.31%)
Jan 10, 2018 3.797 3.778 1,418,712 -0.02(-0.64%)
Jan 09, 2018 3.846 3.861 3.792 3.802 1,954,280 -0.03(-0.89%)
Jan 08, 2018 3.792 3.846 3.787 3.836 2,186,744 +0.07(+1.81%)
Jan 05, 2018 3.700 3.792 3.678 3.768 2,906,116 +0.09(+2.38%)
Jan 04, 2018 3.690 3.714 3.675 3.680 1,671,450 +0.01(+0.27%)
Jan 03, 2018 3.661 3.675 3.636 3.670 2,206,585 +0.04(+1.07%)
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.