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

PIMCO High Income Fund (NY: PHK )

4.990 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2015 3.410 3.443 3.407 3.421 803,672 -0.00(-0.11%)
Aug 28, 2015 3.439 3.450 3.421 3.425 1,007,951 +0.00(+0.00%)
Aug 27, 2015 3.428 3.434 3.392 3.425 1,435,894 +0.05(+1.61%)
Aug 26, 2015 3.313 3.371 3.309 3.371 1,713,049 +0.08(+2.52%)
Aug 25, 2015 3.280 3.374 3.262 3.288 2,012,995 +0.11(+3.41%)
Aug 24, 2015 3.251 3.338 3.031 3.179 4,561,623 -0.19(-5.67%)
Aug 21, 2015 3.425 3.464 3.367 3.371 2,326,486 -0.08(-2.20%)
Aug 20, 2015 3.432 3.486 3.428 3.446 1,601,481 -0.01(-0.42%)
Aug 19, 2015 3.464 3.482 3.439 3.461 1,055,821 -0.02(-0.62%)
Aug 18, 2015 3.504 3.533 3.472 3.482 854,155 -0.00(-0.10%)
Aug 17, 2015 3.468 3.508 3.468 3.486 893,213 +0.02(+0.52%)
Aug 14, 2015 3.417 3.482 3.409 3.468 969,749 +0.04(+1.05%)
Aug 13, 2015 3.421 3.446 3.403 3.432 684,456 +0.01(+0.21%)
Aug 12, 2015 3.446 3.486 3.414 3.425 1,146,622 -0.03(-0.84%)
Aug 11, 2015 3.425 3.477 3.410 3.454 696,729 +0.01(+0.23%)
Aug 10, 2015 3.431 3.492 3.421 3.446 1,134,101 +0.04(+1.04%)
Aug 07, 2015 3.378 3.428 3.371 3.410 774,943 +0.03(+0.95%)
Aug 06, 2015 3.442 3.460 3.353 3.378 1,685,626 -0.07(-2.17%)
Aug 05, 2015 3.460 3.485 3.442 3.453 880,541 -0.00(-0.10%)
Aug 04, 2015 3.492 3.496 3.435 3.456 1,238,835 -0.03(-0.82%)
Aug 03, 2015 3.481 3.503 3.442 3.485 1,831,794 +0.02(+0.72%)
Jul 31, 2015 3.467 3.485 3.460 3.460 861,752 +0.03(+0.83%)
Jul 30, 2015 3.385 3.446 3.385 3.431 1,287,297 +0.03(+0.94%)
Jul 29, 2015 3.364 3.414 3.364 3.399 1,106,556 +0.04(+1.06%)
Jul 28, 2015 3.335 3.417 3.334 3.364 1,535,691 +0.03(+0.85%)
Jul 27, 2015 3.324 3.367 3.300 3.335 921,846 +0.00(+0.11%)
Jul 24, 2015 3.339 3.371 3.291 3.332 1,124,526 +0.00(+0.00%)
Jul 23, 2015 3.314 3.367 3.314 3.332 1,003,074 +0.01(+0.21%)
Jul 22, 2015 3.243 3.378 3.235 3.324 1,883,085 +0.06(+1.97%)
Jul 21, 2015 3.310 3.342 3.253 3.260 2,741,916 -0.09(-2.56%)
Jul 20, 2015 3.428 3.449 3.342 3.346 2,469,488 -0.12(-3.59%)
Jul 17, 2015 3.556 3.563 3.442 3.471 2,275,500 -0.09(-2.40%)
Jul 16, 2015 3.606 3.613 3.551 3.556 1,369,293 -0.05(-1.29%)
Jul 15, 2015 3.563 3.617 3.545 3.602 1,324,603 +0.04(+1.10%)
Jul 14, 2015 3.567 3.583 3.556 3.563 804,927 -0.01(-0.30%)
Jul 13, 2015 3.553 3.592 3.553 3.574 837,619 +0.02(+0.60%)
Jul 10, 2015 3.574 3.582 3.549 3.553 842,407 -0.01(-0.40%)
Jul 09, 2015 3.595 3.597 3.538 3.567 991,968 +0.01(+0.42%)
Jul 08, 2015 3.555 3.566 3.527 3.552 1,347,057 -0.01(-0.30%)
Jul 07, 2015 3.612 3.612 3.559 3.562 1,563,608 -0.05(-1.27%)
Jul 06, 2015 3.576 3.626 3.559 3.608 1,543,990 +0.01(+0.29%)
Jul 02, 2015 3.548 3.598 3.598 3.598 2,331,446 +0.07(+2.10%)
Jul 01, 2015 3.555 3.576 3.513 3.524 2,315,770 +0.02(+0.50%)
Jun 30, 2015 3.383 3.527 3.369 3.506 3,201,711 +0.15(+4.51%)
Jun 29, 2015 3.256 3.362 3.193 3.355 3,092,619 +0.00(+0.11%)
Jun 26, 2015 3.495 3.531 3.327 3.351 3,372,284 -0.16(-4.51%)
Jun 25, 2015 3.538 3.587 3.471 3.510 2,963,268 -0.01(-0.40%)
Jun 24, 2015 3.471 3.569 3.460 3.524 5,553,034 +0.10(+2.88%)
Jun 23, 2015 3.189 3.467 3.136 3.425 14,159,497 +0.13(+3.84%)
Jun 22, 2015 3.559 3.566 3.228 3.298 13,850,363 -0.26(-7.32%)
Jun 19, 2015 3.640 3.661 3.503 3.559 7,972,457 -0.11(-2.98%)
Jun 18, 2015 3.774 3.777 3.666 3.668 4,751,653 -0.11(-2.89%)
Jun 17, 2015 3.784 3.802 3.752 3.777 3,375,020 -0.03(-0.74%)
Jun 16, 2015 3.869 3.879 3.777 3.805 4,745,554 -0.06(-1.64%)
Jun 15, 2015 3.872 3.904 3.837 3.869 2,140,319 -0.01(-0.36%)
Jun 12, 2015 3.914 3.914 3.876 3.883 2,232,697 -0.04(-0.90%)
Jun 11, 2015 3.936 3.946 3.918 3.918 2,414,107 -0.03(-0.80%)
Jun 10, 2015 3.960 3.978 3.946 3.950 1,887,528 -0.02(-0.44%)
Jun 09, 2015 3.985 3.995 3.925 3.967 1,679,990 -0.03(-0.77%)
Jun 08, 2015 4.019 4.026 3.995 3.998 1,373,135 -0.01(-0.17%)
Jun 05, 2015 4.023 4.033 3.991 4.005 1,543,005 -0.03(-0.69%)
Jun 04, 2015 4.061 4.061 4.030 4.033 1,109,278 -0.03(-0.69%)
Jun 03, 2015 4.040 4.075 4.012 4.061 1,148,400 +0.01(+0.34%)
Jun 02, 2015 4.033 4.071 4.023 4.047 2,364,954 +0.01(+0.26%)
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.