Indicators

PIMCO High Income Fund (NY: PHK )

4.770 UNCHANGED

Streaming Delayed 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 29, 2020	3.383	3.446	3.383	3.434	438,917	+0.04(+1.31%)
May 28, 2020	3.383	3.434	3.364	3.389	639,469	+0.01(+0.19%)
May 27, 2020	3.383	3.386	3.307	3.383	829,738	+0.04(+1.33%)
May 26, 2020	3.357	3.383	3.326	3.338	903,408	+0.03(+0.96%)
May 22, 2020	3.313	3.313	3.294	3.307	400,703	+0.01(+0.19%)
May 21, 2020	3.300	3.307	3.268	3.300	460,797	+0.01(+0.39%)
May 20, 2020	3.281	3.319	3.262	3.288	639,947	+0.01(+0.39%)
May 19, 2020	3.249	3.281	3.243	3.275	528,992	+0.00(+0.00%)
May 18, 2020	3.224	3.275	3.198	3.275	1,177,775	+0.10(+3.21%)
May 15, 2020	3.065	3.179	3.065	3.173	679,843	+0.11(+3.53%)
May 14, 2020	3.084	3.135	3.046	3.065	1,588,285	-0.09(-2.82%)
May 13, 2020	3.262	3.262	3.122	3.154	941,894	-0.10(-3.13%)
May 12, 2020	3.268	3.281	3.230	3.256	493,160	+0.01(+0.39%)
May 11, 2020	3.307	3.313	3.243	3.243	779,363	-0.07(-2.11%)
May 08, 2020	3.338	3.364	3.303	3.313	783,478	-0.04(-1.11%)
May 07, 2020	3.275	3.350	3.269	3.350	1,341,006	+0.08(+2.30%)
May 06, 2020	3.262	3.300	3.262	3.275	960,495	+0.02(+0.58%)
May 05, 2020	3.319	3.341	3.218	3.256	998,459	-0.01(-0.38%)
May 04, 2020	3.149	3.269	3.124	3.269	2,027,486	+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.