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 (%)
Aug 31, 2016 4.157 4.157 4.128 4.144 940,731 -0.00(-0.10%)
Aug 30, 2016 4.144 4.157 4.144 4.149 668,625 -0.01(-0.20%)
Aug 29, 2016 4.144 4.157 4.141 4.157 680,670 +0.01(+0.30%)
Aug 26, 2016 4.132 4.155 4.121 4.144 798,368 +0.03(+0.81%)
Aug 25, 2016 4.107 4.132 4.103 4.111 547,390 -0.01(-0.30%)
Aug 24, 2016 4.136 4.153 4.111 4.124 875,419 -0.01(-0.30%)
Aug 23, 2016 4.119 4.136 4.119 4.136 721,947 +0.02(+0.50%)
Aug 22, 2016 4.132 4.136 4.105 4.115 1,087,206 -0.00(-0.10%)
Aug 19, 2016 4.124 4.132 4.111 4.119 661,985 +0.00(+0.00%)
Aug 18, 2016 4.115 4.130 4.107 4.119 900,472 +0.00(+0.10%)
Aug 17, 2016 4.144 4.144 4.099 4.115 1,443,412 -0.03(-0.70%)
Aug 16, 2016 4.153 4.161 4.140 4.144 553,041 -0.01(-0.30%)
Aug 15, 2016 4.153 4.157 4.144 4.157 774,313 +0.01(+0.30%)
Aug 12, 2016 4.128 4.149 4.119 4.144 666,994 +0.02(+0.40%)
Aug 11, 2016 4.111 4.140 4.103 4.128 1,455,910 -0.01(-0.20%)
Aug 10, 2016 4.144 4.161 4.132 4.136 906,566 -0.02(-0.40%)
Aug 09, 2016 4.157 4.157 4.119 4.153 1,880,464 -0.01(-0.27%)
Aug 08, 2016 4.164 4.176 4.148 4.164 1,170,369 +0.01(+0.20%)
Aug 05, 2016 4.151 4.176 4.131 4.155 1,565,626 +0.01(+0.30%)
Aug 04, 2016 4.131 4.147 4.127 4.143 811,256 +0.01(+0.30%)
Aug 03, 2016 4.114 4.155 4.090 4.131 1,533,273 +0.02(+0.40%)
Aug 02, 2016 4.102 4.127 4.086 4.114 1,932,422 -0.00(-0.10%)
Aug 01, 2016 4.143 4.147 4.106 4.118 1,719,624 -0.01(-0.20%)
Jul 29, 2016 4.147 4.160 4.116 4.127 1,096,296 -0.01(-0.30%)
Jul 28, 2016 4.155 4.160 4.086 4.139 1,359,255 -0.01(-0.20%)
Jul 27, 2016 4.135 4.168 4.118 4.147 1,417,243 +0.03(+0.70%)
Jul 26, 2016 4.106 4.131 4.098 4.118 1,382,685 +0.01(+0.30%)
Jul 25, 2016 4.110 4.114 4.086 4.106 888,027 -0.00(-0.10%)
Jul 22, 2016 4.094 4.114 4.084 4.110 1,046,964 +0.03(+0.71%)
Jul 21, 2016 4.098 4.110 4.073 4.081 779,732 -0.01(-0.30%)
Jul 20, 2016 4.073 4.106 4.057 4.094 1,171,161 +0.01(+0.20%)
Jul 19, 2016 4.053 4.094 4.044 4.086 995,133 +0.03(+0.81%)
Jul 18, 2016 4.020 4.073 4.020 4.053 692,846 +0.04(+0.92%)
Jul 15, 2016 4.032 4.040 4.003 4.016 734,449 +0.00(+0.10%)
Jul 14, 2016 4.016 4.036 3.995 4.011 1,011,220 +0.01(+0.21%)
Jul 13, 2016 4.028 4.040 3.983 4.003 1,018,561 -0.03(-0.71%)
Jul 12, 2016 4.065 4.073 4.016 4.032 883,742 -0.03(-0.71%)
Jul 11, 2016 4.098 4.102 4.053 4.061 1,531,742 -0.03(-0.80%)
Jul 08, 2016 4.069 4.094 4.065 4.094 1,041,549 +0.03(+0.71%)
Jul 07, 2016 4.057 4.086 4.050 4.065 863,413 -0.01(-0.17%)
Jul 06, 2016 4.031 4.072 4.023 4.072 2,262,672 +0.05(+1.21%)
Jul 05, 2016 3.994 4.036 3.990 4.023 1,776,590 +0.02(+0.41%)
Jul 01, 2016 3.982 4.007 4.007 4.007 1,124,082 +0.04(+1.03%)
Jun 30, 2016 3.933 3.970 3.917 3.966 749,917 +0.03(+0.83%)
Jun 29, 2016 3.941 3.966 3.913 3.933 1,270,475 +0.00(+0.10%)
Jun 28, 2016 3.872 3.941 3.872 3.929 1,637,248 +0.11(+2.88%)
Jun 27, 2016 3.876 3.900 3.811 3.819 2,418,796 -0.08(-2.09%)
Jun 24, 2016 3.840 3.937 3.827 3.901 3,029,398 -0.05(-1.24%)
Jun 23, 2016 3.970 3.978 3.941 3.950 568,716 -0.00(-0.10%)
Jun 22, 2016 3.978 3.986 3.937 3.954 965,836 -0.01(-0.21%)
Jun 21, 2016 3.966 3.970 3.954 3.962 579,468 +0.01(+0.21%)
Jun 20, 2016 3.954 4.003 3.950 3.954 642,807 +0.02(+0.62%)
Jun 17, 2016 3.884 3.950 3.884 3.929 673,884 +0.03(+0.84%)
Jun 16, 2016 3.840 3.905 3.815 3.897 1,112,706 +0.04(+1.16%)
Jun 15, 2016 3.819 3.884 3.819 3.852 1,018,462 +0.05(+1.39%)
Jun 14, 2016 3.827 3.848 3.783 3.799 2,670,922 -0.06(-1.58%)
Jun 13, 2016 3.986 3.990 3.832 3.860 1,962,951 -0.13(-3.36%)
Jun 10, 2016 3.982 4.003 3.962 3.994 1,040,389 -0.01(-0.30%)
Jun 09, 2016 3.970 4.019 3.954 4.007 1,081,430 +0.02(+0.44%)
Jun 08, 2016 4.001 4.005 3.957 3.989 1,653,834 +0.01(+0.30%)
Jun 07, 2016 3.908 3.977 3.908 3.977 1,667,715 +0.06(+1.65%)
Jun 06, 2016 3.852 3.920 3.844 3.912 1,509,907 +0.07(+1.78%)
Jun 03, 2016 3.832 3.864 3.820 3.844 1,186,864 +0.01(+0.32%)
Jun 02, 2016 3.824 3.844 3.816 3.832 1,097,157 +0.01(+0.21%)
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.