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, 2021 4.887 4.901 4.880 4.880 252,080 -0.01(-0.29%)
Aug 30, 2021 4.887 4.901 4.873 4.894 323,951 +0.02(+0.44%)
Aug 27, 2021 4.837 4.887 4.815 4.873 431,314 +0.05(+1.04%)
Aug 26, 2021 4.858 4.858 4.815 4.823 530,608 -0.02(-0.44%)
Aug 25, 2021 4.851 4.880 4.837 4.844 430,795 +0.01(+0.15%)
Aug 24, 2021 4.873 4.887 4.830 4.837 421,006 -0.03(-0.59%)
Aug 23, 2021 4.851 4.887 4.851 4.866 611,862 +0.01(+0.29%)
Aug 20, 2021 4.844 4.858 4.823 4.851 277,794 +0.02(+0.44%)
Aug 19, 2021 4.858 4.873 4.811 4.830 646,066 -0.04(-0.74%)
Aug 18, 2021 4.858 4.908 4.858 4.866 398,664 -0.02(-0.44%)
Aug 17, 2021 4.901 4.908 4.819 4.887 1,475,326 -0.03(-0.58%)
Aug 16, 2021 4.923 4.923 4.894 4.916 363,261 +0.00(+0.00%)
Aug 13, 2021 4.916 4.944 4.912 4.916 313,026 -0.02(-0.43%)
Aug 12, 2021 4.987 4.987 4.908 4.937 690,706 -0.05(-1.00%)
Aug 11, 2021 4.987 5.001 4.959 4.987 372,947 +0.01(+0.11%)
Aug 10, 2021 5.017 5.024 4.971 4.981 538,060 -0.05(-0.99%)
Aug 09, 2021 4.989 5.038 4.981 5.031 584,068 +0.05(+1.00%)
Aug 06, 2021 5.003 5.010 4.961 4.981 379,570 -0.02(-0.43%)
Aug 05, 2021 4.989 5.003 4.974 5.003 388,955 +0.01(+0.14%)
Aug 04, 2021 4.981 5.003 4.967 4.996 366,114 +0.01(+0.29%)
Aug 03, 2021 4.967 5.010 4.967 4.981 424,279 +0.01(+0.29%)
Aug 02, 2021 4.974 4.996 4.960 4.967 486,419 +0.03(+0.58%)
Jul 30, 2021 4.939 4.974 4.910 4.939 240,866 -0.01(-0.14%)
Jul 29, 2021 4.953 5.017 4.939 4.946 804,346 +0.00(+0.00%)
Jul 28, 2021 4.903 4.953 4.889 4.946 480,537 +0.05(+1.02%)
Jul 27, 2021 4.889 4.903 4.846 4.896 450,057 +0.01(+0.29%)
Jul 26, 2021 4.882 4.896 4.861 4.882 461,241 +0.00(+0.00%)
Jul 23, 2021 4.889 4.896 4.868 4.882 351,762 +0.01(+0.15%)
Jul 22, 2021 4.882 4.901 4.867 4.875 264,328 -0.01(-0.29%)
Jul 21, 2021 4.882 4.903 4.875 4.889 344,060 +0.01(+0.15%)
Jul 20, 2021 4.854 4.917 4.846 4.882 371,740 +0.05(+1.03%)
Jul 19, 2021 4.932 4.946 4.796 4.832 1,171,263 -0.13(-2.58%)
Jul 16, 2021 4.960 5.017 4.953 4.960 2,742,201 -0.01(-0.29%)
Jul 15, 2021 4.960 4.989 4.939 4.974 459,196 +0.00(+0.00%)
Jul 14, 2021 4.967 4.996 4.925 4.974 592,082 +0.00(+0.00%)
Jul 13, 2021 4.967 4.981 4.917 4.974 633,552 +0.01(+0.29%)
Jul 12, 2021 4.875 4.974 4.861 4.960 1,076,981 +0.11(+2.20%)
Jul 09, 2021 4.868 4.896 4.846 4.854 729,113 -0.02(-0.32%)
Jul 08, 2021 4.883 4.904 4.869 4.869 380,021 -0.03(-0.58%)
Jul 07, 2021 4.926 4.940 4.890 4.897 575,071 -0.02(-0.43%)
Jul 06, 2021 4.904 4.919 4.890 4.919 438,262 +0.01(+0.29%)
Jul 02, 2021 4.855 4.905 4.855 4.904 432,188 +0.06(+1.16%)
Jul 01, 2021 4.848 4.869 4.834 4.848 399,791 +0.02(+0.44%)
Jun 30, 2021 4.834 4.855 4.827 4.827 284,217 -0.01(-0.29%)
Jun 29, 2021 4.841 4.855 4.827 4.841 332,794 +0.01(+0.29%)
Jun 28, 2021 4.834 4.844 4.820 4.827 345,624 -0.01(-0.15%)
Jun 25, 2021 4.834 4.848 4.827 4.834 384,614 +0.00(+0.00%)
Jun 24, 2021 4.834 4.855 4.820 4.834 280,355 +0.01(+0.29%)
Jun 23, 2021 4.813 4.834 4.806 4.820 439,940 +0.04(+0.74%)
Jun 22, 2021 4.777 4.820 4.777 4.784 363,342 -0.01(-0.15%)
Jun 21, 2021 4.820 4.823 4.770 4.792 706,333 -0.01(-0.15%)
Jun 18, 2021 4.820 4.827 4.792 4.799 666,744 -0.03(-0.58%)
Jun 17, 2021 4.834 4.855 4.799 4.827 351,942 -0.01(-0.15%)
Jun 16, 2021 4.841 4.855 4.749 4.834 860,657 +0.01(+0.29%)
Jun 15, 2021 4.897 4.897 4.784 4.820 869,831 -0.08(-1.59%)
Jun 14, 2021 4.904 4.933 4.876 4.897 516,551 +0.00(+0.00%)
Jun 11, 2021 4.912 4.912 4.869 4.897 417,444 +0.02(+0.43%)
Jun 10, 2021 4.862 4.933 4.862 4.876 411,948 -0.01(-0.17%)
Jun 09, 2021 4.948 4.955 4.878 4.885 739,563 -0.06(-1.27%)
Jun 08, 2021 4.913 4.955 4.906 4.948 571,264 +0.04(+0.86%)
Jun 07, 2021 4.892 4.920 4.885 4.906 684,148 +0.01(+0.29%)
Jun 04, 2021 4.843 4.899 4.836 4.892 569,122 +0.06(+1.31%)
Jun 03, 2021 4.822 4.843 4.773 4.829 532,097 +0.01(+0.15%)
Jun 02, 2021 4.801 4.836 4.794 4.822 434,633 +0.04(+0.73%)
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.