Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.189	2.191	2.147	2.189	2,599,349	+0.02(+0.72%)
May 27, 2010	2.143	2.174	2.117	2.174	2,749,901	+0.07(+3.15%)
May 26, 2010	2.168	2.168	2.108	2.108	12,310	+0.00(+0.00%)
May 25, 2010	2.102	2.137	1.998	2.108	1,025	-0.05(-2.44%)
May 24, 2010	2.166	2.193	2.154	2.160	3,134,630	-0.03(-1.51%)
May 21, 2010	2.041	2.195	1.950	2.193	9,734,179	+0.14(+6.63%)
May 20, 2010	2.033	2.102	2.028	2.057	6,565	-0.12(-5.72%)
May 19, 2010	2.226	2.232	2.125	2.182	7,359,436	-0.07(-3.20%)
May 18, 2010	2.304	2.324	2.232	2.254	2,498,309	-0.03(-1.28%)
May 17, 2010	2.322	2.322	2.223	2.283	3,673,147	-0.04(-1.76%)
May 14, 2010	2.324	2.351	2.293	2.324	3,343,721	-0.03(-1.16%)
May 13, 2010	2.371	2.386	2.351	2.351	1,636,782	-0.02(-0.82%)
May 12, 2010	2.369	2.379	2.361	2.371	1,820,032	+0.01(+0.50%)
May 11, 2010	2.363	2.371	2.340	2.359	3,513,943	-0.02(-0.97%)
May 10, 2010	2.370	2.384	2.367	2.382	4,674,918	+0.14(+6.01%)
May 07, 2010	2.278	2.297	2.067	2.247	8,469,651	+0.03(+1.22%)
May 06, 2010	2.324	2.372	1.759	2.220	18,131	-0.14(-5.74%)
May 05, 2010	2.349	2.394	2.315	2.355	4,819,471	-0.04(-1.53%)
May 04, 2010	2.448	2.448	2.384	2.392	4,576,658	-0.06(-2.44%)

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.