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

PIMCO High Income Fund (NY: PHK )

4.920 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2023 4.289 4.371 4.271 4.350 435,048 +0.06(+1.42%)
Jun 29, 2023 4.254 4.297 4.254 4.289 312,134 +0.03(+0.82%)
Jun 28, 2023 4.263 4.263 4.236 4.254 196,255 -0.01(-0.20%)
Jun 27, 2023 4.341 4.376 4.245 4.263 660,181 -0.08(-1.80%)
Jun 26, 2023 4.271 4.350 4.271 4.341 451,998 +0.06(+1.42%)
Jun 23, 2023 4.184 4.315 4.184 4.280 874,079 +0.09(+2.07%)
Jun 22, 2023 4.202 4.236 4.193 4.193 406,602 -0.01(-0.21%)
Jun 21, 2023 4.167 4.210 4.141 4.202 513,965 +0.04(+1.05%)
Jun 20, 2023 4.141 4.167 4.132 4.158 434,084 +0.03(+0.84%)
Jun 16, 2023 4.202 4.210 4.123 4.123 420,018 -0.08(-1.86%)
Jun 15, 2023 4.097 4.202 4.097 4.202 497,823 +0.13(+3.11%)
May 08, 2023 4.092 4.092 4.075 4.075 288,768 -0.01(-0.21%)
May 05, 2023 4.067 4.084 4.058 4.084 290,794 +0.04(+1.05%)
May 04, 2023 4.075 4.075 4.041 4.041 374,532 -0.03(-0.63%)
May 03, 2023 4.075 4.075 4.050 4.067 384,148 -0.01(-0.21%)
May 02, 2023 4.084 4.092 4.058 4.075 435,358 +0.00(+0.00%)
May 01, 2023 4.075 4.075 4.058 4.075 378,398 +0.02(+0.42%)
Apr 28, 2023 4.058 4.075 4.050 4.058 313,823 +0.00(+0.00%)
Apr 27, 2023 4.058 4.067 4.041 4.058 229,803 +0.00(+0.00%)
Apr 26, 2023 4.067 4.067 4.041 4.058 319,513 +0.01(+0.21%)
Apr 25, 2023 4.050 4.058 4.032 4.050 460,428 +0.00(+0.00%)
Apr 24, 2023 4.032 4.050 4.024 4.050 229,301 +0.02(+0.42%)
Apr 21, 2023 4.058 4.058 4.024 4.032 281,418 +0.00(+0.00%)
Apr 20, 2023 4.041 4.058 4.015 4.032 333,742 +0.02(+0.42%)
Apr 19, 2023 4.084 4.084 4.015 4.015 462,124 -0.07(-1.67%)
Apr 18, 2023 4.084 4.084 4.024 4.084 601,410 +0.03(+0.63%)
Apr 17, 2023 4.075 4.075 4.050 4.058 252,750 +0.00(+0.00%)
Apr 14, 2023 4.092 4.092 4.041 4.058 263,194 -0.03(-0.63%)
Apr 13, 2023 4.109 4.109 4.067 4.084 244,785 +0.00(+0.00%)
Apr 12, 2023 4.092 4.109 4.084 4.084 256,645 -0.00(-0.04%)
Apr 11, 2023 4.111 4.111 4.085 4.085 531,833 +0.00(+0.00%)
Apr 10, 2023 4.111 4.119 4.077 4.085 250,819 -0.03(-0.82%)
Apr 06, 2023 4.119 4.132 4.102 4.119 306,138 +0.00(+0.00%)
Apr 05, 2023 4.119 4.119 4.077 4.119 568,153 +0.03(+0.62%)
Apr 04, 2023 4.068 4.102 4.060 4.094 459,147 +0.05(+1.25%)
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.