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 (%)
Apr 30, 2019 4.408 4.448 4.397 4.448 792,872 +0.04(+0.90%)
Apr 29, 2019 4.386 4.425 4.368 4.408 736,129 +0.03(+0.65%)
Apr 26, 2019 4.357 4.397 4.351 4.380 485,750 +0.01(+0.13%)
Apr 25, 2019 4.391 4.397 4.346 4.374 1,084,532 -0.02(-0.52%)
Apr 24, 2019 4.408 4.414 4.391 4.397 580,939 -0.01(-0.26%)
Apr 23, 2019 4.420 4.431 4.397 4.408 884,307 -0.01(-0.13%)
Apr 22, 2019 4.397 4.420 4.386 4.414 829,169 +0.01(+0.26%)
Apr 18, 2019 4.380 4.408 4.368 4.403 550,447 +0.03(+0.65%)
Apr 17, 2019 4.391 4.397 4.357 4.374 822,082 -0.01(-0.13%)
Apr 16, 2019 4.374 4.397 4.346 4.380 1,199,472 +0.02(+0.39%)
Apr 15, 2019 4.312 4.368 4.312 4.363 1,178,034 +0.05(+1.05%)
Apr 12, 2019 4.323 4.351 4.317 4.317 1,105,290 +0.01(+0.13%)
Apr 11, 2019 4.300 4.357 4.289 4.312 1,446,646 +0.03(+0.66%)
Apr 10, 2019 4.329 4.357 4.238 4.283 3,100,777 -0.05(-1.16%)
Apr 09, 2019 4.373 4.379 4.305 4.334 1,880,882 -0.04(-0.90%)
Apr 08, 2019 4.396 4.401 4.322 4.373 2,489,739 -0.02(-0.39%)
Apr 05, 2019 4.492 4.514 4.390 4.390 3,266,181 -0.09(-2.02%)
Apr 04, 2019 4.232 4.503 4.232 4.480 4,640,247 +0.23(+5.30%)
Apr 03, 2019 4.475 4.486 4.119 4.255 11,703,504 -0.22(-4.92%)
Apr 02, 2019 4.644 4.644 4.469 4.475 10,937,845 -0.63(-12.28%)
Apr 01, 2019 5.095 5.129 5.095 5.101 1,467,220 +0.01(+0.22%)
Mar 29, 2019 5.095 5.107 5.084 5.090 648,096 +0.01(+0.22%)
Mar 28, 2019 5.078 5.109 5.078 5.078 863,680 +0.01(+0.11%)
Mar 27, 2019 5.084 5.090 5.039 5.073 761,528 -0.01(-0.11%)
Mar 26, 2019 5.056 5.090 5.045 5.078 985,466 +0.05(+0.90%)
Mar 25, 2019 5.078 5.078 4.937 5.033 1,728,607 -0.05(-0.89%)
Mar 22, 2019 5.101 5.118 5.067 5.078 1,274,572 -0.02(-0.44%)
Mar 21, 2019 5.107 5.124 5.095 5.101 701,061 +0.01(+0.11%)
Mar 20, 2019 5.078 5.107 5.078 5.095 638,500 +0.01(+0.11%)
Mar 19, 2019 5.095 5.118 5.084 5.090 667,608 +0.01(+0.11%)
Mar 18, 2019 5.090 5.107 5.067 5.084 829,299 -0.01(-0.22%)
Mar 15, 2019 5.090 5.101 5.084 5.095 642,602 +0.00(+0.00%)
Mar 14, 2019 5.095 5.095 5.078 5.095 656,071 +0.01(+0.11%)
Mar 13, 2019 5.073 5.095 5.067 5.090 975,466 +0.02(+0.33%)
Mar 12, 2019 5.078 5.078 5.056 5.073 1,134,321 +0.00(+0.00%)
Mar 11, 2019 5.061 5.090 5.039 5.073 1,075,130 +0.02(+0.45%)
Mar 08, 2019 5.011 5.056 4.994 5.050 1,160,619 +0.03(+0.57%)
Mar 07, 2019 5.022 5.044 4.988 5.022 1,139,198 -0.01(-0.11%)
Mar 06, 2019 5.044 5.044 5.016 5.027 965,876 -0.01(-0.11%)
Mar 05, 2019 5.033 5.044 5.016 5.033 961,042 +0.01(+0.22%)
Mar 04, 2019 5.005 5.033 4.994 5.022 1,484,867 +0.05(+1.01%)
Mar 01, 2019 4.977 4.994 4.949 4.971 1,577,262 +0.02(+0.45%)
Feb 28, 2019 4.949 4.982 4.949 4.949 668,095 +0.00(+0.00%)
Feb 27, 2019 4.949 4.982 4.932 4.949 875,064 +0.01(+0.11%)
Feb 26, 2019 4.954 4.981 4.943 4.943 819,123 -0.01(-0.23%)
Feb 25, 2019 4.954 4.977 4.949 4.954 823,475 +0.01(+0.23%)
Feb 22, 2019 4.932 4.949 4.921 4.943 462,449 +0.02(+0.45%)
Feb 21, 2019 4.921 4.938 4.893 4.921 753,591 +0.00(+0.00%)
Feb 20, 2019 4.904 4.938 4.904 4.921 696,847 +0.01(+0.23%)
Feb 19, 2019 4.904 4.921 4.871 4.910 525,525 +0.01(+0.11%)
Feb 15, 2019 4.882 4.910 4.871 4.904 587,628 +0.03(+0.69%)
Feb 14, 2019 4.854 4.871 4.843 4.871 613,624 +0.01(+0.23%)
Feb 13, 2019 4.848 4.871 4.835 4.859 902,378 +0.03(+0.70%)
Feb 12, 2019 4.798 4.854 4.798 4.826 865,759 +0.03(+0.58%)
Feb 11, 2019 4.843 4.843 4.787 4.798 782,814 -0.02(-0.46%)
Feb 08, 2019 4.809 4.837 4.781 4.820 840,670 +0.01(+0.12%)
Feb 07, 2019 4.836 4.836 4.764 4.814 1,228,952 -0.02(-0.46%)
Feb 06, 2019 4.798 4.842 4.792 4.836 1,125,620 +0.04(+0.92%)
Feb 05, 2019 4.792 4.836 4.781 4.792 1,405,683 +0.01(+0.23%)
Feb 04, 2019 4.770 4.798 4.759 4.781 1,903,269 +0.08(+1.65%)
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.