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: 7:00 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 (%)
Jul 31, 2018 4.532 4.558 4.527 4.537 672,645 +0.01(+0.12%)
Jul 30, 2018 4.548 4.553 4.532 4.532 600,398 +0.02(+0.46%)
Jul 27, 2018 4.537 4.553 4.506 4.511 696,720 -0.02(-0.35%)
Jul 26, 2018 4.542 4.527 4.527 624,551 -0.03(-0.57%)
Jul 25, 2018 4.527 4.558 4.511 4.553 1,089,464 +0.04(+0.81%)
Jul 24, 2018 4.521 4.531 4.495 4.516 833,334 +0.01(+0.23%)
Jul 23, 2018 4.537 4.537 4.490 4.506 1,223,962 -0.03(-0.58%)
Jul 20, 2018 4.511 4.561 4.506 4.532 1,295,233 +0.03(+0.58%)
Jul 19, 2018 4.485 4.516 4.480 4.506 478,063 +0.02(+0.47%)
Jul 18, 2018 4.469 4.490 4.469 4.485 594,798 +0.02(+0.35%)
Jul 17, 2018 4.453 4.480 4.453 4.469 612,846 +0.01(+0.12%)
Jul 16, 2018 4.495 4.495 4.448 4.464 740,432 -0.03(-0.58%)
Jul 13, 2018 4.495 4.500 4.438 4.490 1,092,634 +0.01(+0.12%)
Jul 12, 2018 4.485 4.524 4.485 4.485 967,979 +0.00(+0.01%)
Jul 11, 2018 4.479 4.484 4.445 4.484 938,267 +0.01(+0.23%)
Jul 10, 2018 4.490 4.495 4.464 4.474 947,794 +0.01(+0.23%)
Jul 09, 2018 4.505 4.505 4.458 4.464 1,326,944 -0.04(-0.92%)
Jul 06, 2018 4.464 4.518 4.464 4.505 1,319,025 +0.04(+0.93%)
Jul 05, 2018 4.401 4.469 4.391 4.464 1,974,385 +0.09(+1.95%)
Jul 03, 2018 4.378 4.378 4.378 0 +0.03(+0.66%)
Jul 02, 2018 4.329 4.355 4.313 4.350 652,622 +0.02(+0.48%)
Jun 29, 2018 4.282 4.350 4.272 4.329 2,509,887 +0.05(+1.21%)
Jun 28, 2018 4.355 4.365 4.251 4.277 2,056,254 -0.07(-1.67%)
Jun 27, 2018 4.376 4.386 4.318 4.350 1,206,761 -0.03(-0.59%)
Jun 26, 2018 4.370 4.381 4.365 4.376 610,142 +0.01(+0.12%)
Jun 25, 2018 4.376 4.381 4.355 4.370 988,774 -0.01(-0.12%)
Jun 22, 2018 4.350 4.386 4.345 4.376 692,979 +0.02(+0.48%)
Jun 21, 2018 4.344 4.355 4.334 4.355 708,896 +0.03(+0.60%)
Jun 20, 2018 4.334 4.334 4.303 4.329 532,480 +0.00(+0.00%)
Jun 19, 2018 4.334 4.360 4.313 4.329 1,191,679 -0.01(-0.12%)
Jun 18, 2018 4.303 4.339 4.283 4.334 994,852 +0.03(+0.60%)
Jun 15, 2018 4.324 4.293 4.308 1,093,885 +0.02(+0.36%)
Jun 14, 2018 4.350 4.350 4.241 4.293 1,941,036 -0.06(-1.43%)
Jun 13, 2018 4.329 4.360 4.318 4.355 1,050,644 +0.01(+0.24%)
Jun 12, 2018 4.344 4.354 4.329 4.344 794,160 +0.00(+0.00%)
Jun 11, 2018 4.318 4.344 4.313 4.344 670,181 +0.03(+0.60%)
Jun 08, 2018 4.313 4.329 4.298 4.318 833,178 +0.01(+0.25%)
Jun 07, 2018 4.328 4.328 4.298 4.308 1,556,389 -0.02(-0.47%)
Jun 06, 2018 4.328 4.328 2,041,433 +0.06(+1.32%)
Jun 05, 2018 4.277 4.282 4.256 4.272 1,430,690 +0.01(+0.24%)
Jun 04, 2018 4.226 4.273 4.226 4.262 1,794,280 +0.06(+1.47%)
Jun 01, 2018 4.185 4.231 4.185 4.200 889,188 +0.02(+0.37%)
May 31, 2018 4.210 4.226 4.179 4.185 719,402 -0.03(-0.61%)
May 30, 2018 4.210 4.241 4.205 4.210 1,027,239 -0.01(-0.12%)
May 29, 2018 4.215 4.220 4.195 4.215 788,189 +0.01(+0.12%)
May 25, 2018 4.210 4.210 4.210 0 +0.03(+0.74%)
May 24, 2018 4.164 4.179 4.138 4.179 866,213 +0.02(+0.37%)
May 23, 2018 4.159 4.169 4.143 4.164 508,738 +0.02(+0.50%)
May 22, 2018 4.143 4.164 4.138 4.143 549,908 +0.00(+0.00%)
May 21, 2018 4.138 4.169 4.138 4.143 832,531 +0.01(+0.12%)
May 18, 2018 4.154 4.154 4.118 4.138 758,080 +0.01(+0.25%)
May 17, 2018 4.128 4.159 4.108 4.128 616,548 +0.01(+0.12%)
May 16, 2018 4.066 4.123 4.051 4.123 986,282 +0.07(+1.65%)
May 15, 2018 4.061 4.072 4.031 4.056 845,021 -0.01(-0.13%)
May 14, 2018 4.102 4.102 4.061 4.061 1,492,037 -0.05(-1.13%)
May 11, 2018 4.097 4.113 4.081 4.108 815,043 +0.01(+0.25%)
May 10, 2018 4.133 4.143 4.077 4.097 1,561,069 -0.05(-1.23%)
May 09, 2018 4.174 4.179 4.143 4.148 1,501,512 -0.03(-0.61%)
May 08, 2018 4.184 4.184 4.133 4.174 1,185,661 -0.01(-0.24%)
May 07, 2018 4.169 4.194 4.158 4.184 1,123,959 +0.02(+0.49%)
May 04, 2018 4.113 4.169 4.113 4.163 1,627,381 +0.06(+1.36%)
May 03, 2018 4.087 4.112 4.062 4.108 1,341,086 +0.04(+0.87%)
May 02, 2018 4.036 4.077 4.036 4.072 1,566,240 +0.06(+1.52%)
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.