Indicators

PIMCO High Income Fund (NY: PHK )

4.790 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.934	3.990	3.931	3.986	1,484,846	+0.05(+1.33%)
May 28, 2015	3.938	3.948	3.917	3.934	1,319,534	+0.00(+0.09%)
May 27, 2015	3.927	3.939	3.920	3.931	1,301,524	-0.00(-0.09%)
May 26, 2015	3.962	3.969	3.910	3.934	1,628,157	-0.03(-0.70%)
May 22, 2015	3.951	3.962	3.962	3.962	869,749	+0.01(+0.26%)
May 21, 2015	3.934	3.969	3.927	3.951	1,375,737	+0.01(+0.35%)
May 20, 2015	3.948	3.958	3.938	3.938	1,240,943	-0.01(-0.35%)
May 19, 2015	3.962	3.986	3.941	3.951	2,013,127	-0.04(-0.96%)
May 18, 2015	4.000	4.018	3.979	3.990	1,332,844	-0.02(-0.52%)
May 15, 2015	4.004	4.032	3.986	4.011	1,101,803	+0.01(+0.17%)
May 14, 2015	4.021	4.028	3.979	4.004	2,440,175	-0.00(-0.09%)
May 13, 2015	4.084	4.084	4.004	4.007	1,485,289	-0.05(-1.20%)
May 12, 2015	4.038	4.076	4.025	4.056	1,443,973	-0.01(-0.17%)
May 11, 2015	4.073	4.098	4.049	4.063	1,085,020	-0.02(-0.43%)
May 08, 2015	4.063	4.098	4.056	4.080	1,468,405	+0.03(+0.69%)
May 07, 2015	4.059	4.073	4.052	4.052	1,443,372	+0.00(+0.02%)
May 06, 2015	4.072	4.083	4.048	4.052	1,814,404	-0.02(-0.59%)
May 05, 2015	4.100	4.117	4.052	4.076	1,977,500	-0.03(-0.84%)
May 04, 2015	4.048	4.117	4.048	4.110	1,875,399	+0.07(+1.70%)

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.