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, 2021	4.772	4.779	4.751	4.779	448,026	+0.01(+0.29%)
May 27, 2021	4.744	4.772	4.744	4.765	349,349	+0.02(+0.44%)
May 26, 2021	4.758	4.765	4.720	4.744	290,345	+0.00(+0.00%)
May 25, 2021	4.765	4.765	4.737	4.744	239,875	+0.01(+0.15%)
May 24, 2021	4.723	4.779	4.723	4.737	419,648	+0.02(+0.45%)
May 21, 2021	4.765	4.779	4.716	4.716	408,133	-0.04(-0.88%)
May 20, 2021	4.758	4.765	4.695	4.758	475,982	+0.01(+0.15%)
May 19, 2021	4.674	4.765	4.653	4.751	478,070	+0.06(+1.19%)
May 18, 2021	4.765	4.793	4.695	4.695	729,213	-0.07(-1.47%)
May 17, 2021	4.695	4.765	4.695	4.765	441,583	+0.08(+1.64%)
May 14, 2021	4.639	4.702	4.625	4.688	476,798	+0.08(+1.67%)
May 13, 2021	4.618	4.723	4.590	4.611	1,340,053	-0.02(-0.45%)
May 12, 2021	4.843	4.871	4.534	4.632	2,392,669	-0.23(-4.78%)
May 11, 2021	4.837	4.907	4.823	4.865	805,948	-0.02(-0.43%)
May 10, 2021	4.872	4.997	4.855	4.886	1,756,695	+0.02(+0.43%)
May 07, 2021	4.823	4.872	4.816	4.865	786,227	+0.03(+0.72%)
May 06, 2021	4.809	4.837	4.802	4.830	699,199	+0.03(+0.73%)
May 05, 2021	4.809	4.816	4.774	4.795	648,480	+0.01(+0.15%)
May 04, 2021	4.747	4.802	4.747	4.788	852,963	+0.04(+0.88%)

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.