Indicators

PIMCO High Income Fund (NY: PHK )

4.920 -0.010 (-0.20%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.382	3.446	3.382	3.433	438,998	+0.04(+1.31%)
May 28, 2020	3.382	3.433	3.363	3.389	639,587	+0.01(+0.19%)
May 27, 2020	3.382	3.385	3.306	3.382	829,891	+0.04(+1.33%)
May 26, 2020	3.357	3.382	3.325	3.338	903,574	+0.03(+0.96%)
May 22, 2020	3.312	3.312	3.293	3.306	400,777	+0.01(+0.19%)
May 21, 2020	3.300	3.306	3.268	3.300	460,882	+0.01(+0.39%)
May 20, 2020	3.281	3.319	3.262	3.287	640,065	+0.01(+0.39%)
May 19, 2020	3.249	3.281	3.242	3.274	529,090	+0.00(+0.00%)
May 18, 2020	3.223	3.274	3.198	3.274	1,177,992	+0.10(+3.21%)
May 15, 2020	3.064	3.179	3.064	3.172	679,968	+0.11(+3.53%)
May 14, 2020	3.083	3.134	3.045	3.064	1,588,578	-0.09(-2.82%)
May 13, 2020	3.261	3.261	3.122	3.153	942,068	-0.10(-3.13%)
May 12, 2020	3.268	3.281	3.230	3.255	493,251	+0.01(+0.39%)
May 11, 2020	3.306	3.312	3.242	3.242	779,506	-0.07(-2.11%)
May 08, 2020	3.338	3.363	3.303	3.312	783,623	-0.04(-1.12%)
May 07, 2020	3.274	3.350	3.268	3.350	1,341,169	+0.08(+2.30%)
May 06, 2020	3.262	3.300	3.262	3.274	960,612	+0.02(+0.58%)
May 05, 2020	3.318	3.340	3.218	3.256	998,581	-0.01(-0.38%)
May 04, 2020	3.149	3.268	3.124	3.268	2,027,732	+0.13(+4.00%)

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.