Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.770 -0.020 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 4.581 4.592 4.563 4.575 576,322 +0.00(+0.00%)
Jun 27, 2019 4.575 4.581 4.552 4.575 629,535 +0.00(+0.00%)
Jun 26, 2019 4.569 4.586 4.552 4.575 559,884 +0.01(+0.13%)
Jun 25, 2019 4.592 4.592 4.563 4.569 580,976 -0.02(-0.50%)
Jun 24, 2019 4.604 4.604 4.569 4.592 659,002 +0.03(+0.63%)
Jun 21, 2019 4.529 4.575 4.529 4.563 509,324 +0.02(+0.51%)
Jun 20, 2019 4.557 4.581 4.529 4.540 576,220 +0.00(+0.00%)
Jun 19, 2019 4.540 4.552 4.500 4.540 971,088 +0.00(+0.00%)
Jun 18, 2019 4.586 4.604 4.534 4.540 1,227,920 -0.05(-1.01%)
Jun 17, 2019 4.609 4.629 4.586 4.586 584,390 -0.04(-0.87%)
Jun 14, 2019 4.615 4.644 4.598 4.627 846,912 +0.01(+0.25%)
Jun 13, 2019 4.604 4.633 4.598 4.615 492,465 -0.01(-0.12%)
Jun 12, 2019 4.627 4.644 4.598 4.621 777,808 -0.01(-0.23%)
Jun 11, 2019 4.643 4.655 4.615 4.632 625,854 +0.00(+0.00%)
Jun 10, 2019 4.603 4.655 4.599 4.632 1,025,462 +0.02(+0.37%)
Jun 07, 2019 4.603 4.626 4.603 4.615 802,974 +0.02(+0.37%)
Jun 06, 2019 4.586 4.615 4.563 4.597 881,152 +0.02(+0.38%)
Jun 05, 2019 4.563 4.586 4.540 4.580 952,345 +0.04(+0.88%)
Jun 04, 2019 4.500 4.546 4.500 4.540 1,039,090 +0.07(+1.54%)
Jun 03, 2019 4.454 4.523 4.454 4.471 781,386 +0.02(+0.39%)
May 31, 2019 4.443 4.483 4.443 4.454 505,718 -0.02(-0.38%)
May 30, 2019 4.466 4.489 4.454 4.471 516,185 +0.02(+0.39%)
May 29, 2019 4.448 4.483 4.443 4.454 908,423 -0.02(-0.38%)
May 28, 2019 4.494 4.517 4.471 4.471 441,414 -0.01(-0.26%)
May 24, 2019 4.471 4.511 4.471 4.483 412,215 +0.03(+0.77%)
May 23, 2019 4.477 4.477 4.437 4.448 580,130 -0.05(-1.15%)
May 22, 2019 4.500 4.534 4.500 4.500 453,955 -0.01(-0.13%)
May 21, 2019 4.506 4.540 4.506 4.506 570,783 -0.01(-0.13%)
May 20, 2019 4.489 4.517 4.489 4.511 467,405 +0.01(+0.25%)
May 17, 2019 4.506 4.540 4.500 4.500 472,399 -0.03(-0.76%)
May 16, 2019 4.500 4.557 4.500 4.534 709,044 +0.02(+0.51%)
May 15, 2019 4.471 4.529 4.471 4.511 498,465 +0.02(+0.51%)
May 14, 2019 4.460 4.511 4.460 4.489 505,390 +0.03(+0.64%)
May 13, 2019 4.483 4.494 4.437 4.460 1,062,018 -0.06(-1.27%)
May 10, 2019 4.511 4.529 4.477 4.517 596,953 +0.01(+0.14%)
May 09, 2019 4.494 4.522 4.482 4.511 644,478 -0.01(-0.13%)
May 08, 2019 4.482 4.550 4.477 4.516 984,228 +0.02(+0.38%)
May 07, 2019 4.539 4.539 4.477 4.499 1,002,944 -0.05(-1.00%)
May 06, 2019 4.482 4.550 4.477 4.545 1,031,242 +0.00(+0.00%)
May 03, 2019 4.516 4.550 4.516 4.545 895,202 +0.02(+0.50%)
May 02, 2019 4.528 4.590 4.499 4.522 1,481,445 -0.01(-0.13%)
May 01, 2019 4.459 4.556 4.454 4.528 1,486,661 +0.08(+1.79%)
Apr 30, 2019 4.408 4.448 4.397 4.448 792,872 +0.04(+0.90%)
Apr 29, 2019 4.386 4.425 4.368 4.408 736,129 +0.03(+0.65%)
Apr 26, 2019 4.357 4.397 4.351 4.380 485,750 +0.01(+0.13%)
Apr 25, 2019 4.391 4.397 4.346 4.374 1,084,532 -0.02(-0.52%)
Apr 24, 2019 4.408 4.414 4.391 4.397 580,939 -0.01(-0.26%)
Apr 23, 2019 4.420 4.431 4.397 4.408 884,307 -0.01(-0.13%)
Apr 22, 2019 4.397 4.420 4.386 4.414 829,169 +0.01(+0.26%)
Apr 18, 2019 4.380 4.408 4.368 4.403 550,447 +0.03(+0.65%)
Apr 17, 2019 4.391 4.397 4.357 4.374 822,082 -0.01(-0.13%)
Apr 16, 2019 4.374 4.397 4.346 4.380 1,199,472 +0.02(+0.39%)
Apr 15, 2019 4.312 4.368 4.312 4.363 1,178,034 +0.05(+1.05%)
Apr 12, 2019 4.323 4.351 4.317 4.317 1,105,290 +0.01(+0.13%)
Apr 11, 2019 4.300 4.357 4.289 4.312 1,446,646 +0.03(+0.66%)
Apr 10, 2019 4.329 4.357 4.238 4.283 3,100,777 -0.05(-1.16%)
Apr 09, 2019 4.373 4.379 4.305 4.334 1,880,882 -0.04(-0.90%)
Apr 08, 2019 4.396 4.401 4.322 4.373 2,489,739 -0.02(-0.39%)
Apr 05, 2019 4.492 4.514 4.390 4.390 3,266,181 -0.09(-2.02%)
Apr 04, 2019 4.232 4.503 4.232 4.480 4,640,247 +0.23(+5.30%)
Apr 03, 2019 4.475 4.486 4.119 4.255 11,703,504 -0.22(-4.92%)
Apr 02, 2019 4.644 4.644 4.469 4.475 10,937,845 -0.63(-12.28%)
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.