Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 2.140 2.142 2.126 2.129 1,000,894 -0.01(-0.26%)
Aug 28, 2008 2.120 2.139 2.114 2.135 1,123,100 +0.02(+0.87%)
Aug 27, 2008 2.092 2.127 2.092 2.116 1,077,495 +0.03(+1.33%)
Aug 26, 2008 2.076 2.099 2.068 2.089 940,382 +0.02(+0.89%)
Aug 25, 2008 2.072 2.081 2.059 2.070 1,125,060 +0.01(+0.54%)
Aug 22, 2008 2.046 2.064 2.042 2.059 1,220,802 +0.02(+0.82%)
Aug 21, 2008 2.055 2.064 2.031 2.042 1,790,656 -0.02(-0.99%)
Aug 20, 2008 2.076 2.081 2.055 2.063 1,097,338 -0.01(-0.62%)
Aug 19, 2008 2.092 2.096 2.074 2.076 859,244 -0.02(-0.88%)
Aug 18, 2008 2.094 2.103 2.087 2.094 852,385 +0.00(+0.09%)
Aug 15, 2008 2.087 2.100 2.081 2.092 0 +0.00(+0.00%)
Aug 14, 2008 2.096 2.103 2.087 2.092 737,076 -0.01(-0.35%)
Aug 13, 2008 2.092 2.111 2.085 2.100 1,241,644 +0.01(+0.71%)
Aug 12, 2008 2.103 2.111 2.085 2.085 541,785 -0.03(-1.40%)
Aug 11, 2008 2.092 2.137 2.092 2.114 1,414,289 +0.01(+0.44%)
Aug 08, 2008 2.066 2.114 2.053 2.105 1,281,924 +0.02(+1.07%)
Aug 07, 2008 2.083 2.094 2.079 2.083 974,332 -0.04(-1.92%)
Aug 06, 2008 2.126 2.137 2.120 2.124 1,282,329 -0.01(-0.35%)
Aug 05, 2008 2.120 2.146 2.120 2.131 1,886,468 +0.01(+0.61%)
Aug 04, 2008 2.124 2.153 2.118 2.118 1,319,822 -0.02(-0.78%)
Aug 01, 2008 2.139 2.155 2.127 2.135 1,082,015 +0.03(+1.41%)
Jul 31, 2008 2.116 2.139 2.102 2.105 1,151,660 -0.02(-0.96%)
Jul 30, 2008 2.157 2.161 2.126 2.126 989,460 -0.04(-1.63%)
Jul 29, 2008 2.161 2.168 2.103 2.161 1,606,923 +0.08(+3.73%)
Jul 28, 2008 2.081 2.111 2.063 2.083 1,220,251 +0.00(+0.09%)
Jul 25, 2008 2.085 2.087 2.060 2.081 875,620 -0.01(-0.42%)
Jul 24, 2008 2.137 2.148 2.087 2.090 1,020,877 -0.05(-2.36%)
Jul 23, 2008 2.124 2.151 2.124 2.140 909,240 +0.01(+0.61%)
Jul 22, 2008 2.050 2.129 2.046 2.127 1,361,528 +0.05(+2.50%)
Jul 21, 2008 2.118 2.120 2.053 2.076 1,683,713 -0.05(-2.35%)
Jul 18, 2008 2.120 2.127 2.085 2.126 1,374,025 +0.00(+0.17%)
Jul 17, 2008 2.057 2.139 2.057 2.122 2,198,213 +0.07(+3.62%)
Jul 16, 2008 2.037 2.051 1.935 2.048 3,328,410 +0.02(+1.19%)
Jul 15, 2008 2.048 2.048 1.816 2.024 5,351,894 -0.02(-1.00%)
Jul 14, 2008 2.114 2.114 2.022 2.044 2,890,803 -0.07(-3.33%)
Jul 11, 2008 2.096 2.148 2.055 2.114 2,261,344 -0.02(-1.04%)
Jul 10, 2008 2.142 2.146 2.120 2.137 1,120,470 -0.01(-0.35%)
Jul 09, 2008 2.183 2.187 2.140 2.144 1,311,872 -0.05(-2.28%)
Jul 08, 2008 2.142 2.196 2.083 2.194 2,432,682 +0.07(+3.40%)
Jul 07, 2008 2.179 2.189 2.085 2.122 3,421,948 -0.05(-2.47%)
Jul 04, 2008 2.201 2.201 2.168 2.176 814,768 +0.00(+0.00%)
Jul 03, 2008 2.201 2.201 2.168 2.176 814,768 -0.03(-1.18%)
Jul 02, 2008 2.203 2.248 2.194 2.201 1,312,579 -0.00(-0.07%)
Jul 01, 2008 2.216 2.218 2.198 2.203 1,914,850 -0.01(-0.60%)
Jun 30, 2008 2.222 2.233 2.211 2.216 1,085,844 -0.00(-0.08%)
Jun 27, 2008 2.253 2.263 2.214 2.218 1,133,362 -0.05(-2.04%)
Jun 26, 2008 2.311 2.311 2.264 2.264 1,220,651 -0.05(-2.00%)
Jun 25, 2008 2.259 2.311 2.250 2.311 1,086,060 +0.06(+2.46%)
Jun 24, 2008 2.235 2.259 2.222 2.255 1,627,630 +0.01(+0.58%)
Jun 23, 2008 2.277 2.279 2.242 2.242 1,511,673 -0.04(-1.86%)
Jun 20, 2008 2.296 2.314 2.246 2.285 1,997,154 -0.03(-1.50%)
Jun 19, 2008 2.326 2.331 2.316 2.320 985,053 -0.02(-0.81%)
Jun 18, 2008 2.346 2.353 2.326 2.338 1,171,405 -0.02(-1.02%)
Jun 17, 2008 2.361 2.376 2.351 2.363 952,918 -0.01(-0.31%)
Jun 16, 2008 2.335 2.376 2.333 2.370 1,232,376 +0.03(+1.43%)
Jun 13, 2008 2.351 2.353 2.337 2.337 794,904 -0.01(-0.63%)
Jun 12, 2008 2.322 2.368 2.320 2.351 1,317,435 +0.03(+1.27%)
Jun 11, 2008 2.422 2.422 2.320 2.322 2,755,607 -0.10(-4.13%)
Jun 10, 2008 2.433 2.461 2.418 2.422 1,961,211 -0.06(-2.46%)
Jun 09, 2008 2.474 2.496 2.474 2.483 1,487,201 +0.01(+0.30%)
Jun 06, 2008 2.466 2.477 2.464 2.476 988,823 +0.01(+0.38%)
Jun 05, 2008 2.468 2.474 2.464 2.466 1,027,255 +0.00(+0.15%)
Jun 04, 2008 2.485 2.486 2.463 2.463 1,158,740 -0.02(-0.75%)
Jun 03, 2008 2.487 2.494 2.481 2.481 1,124,682 -0.01(-0.52%)
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.