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

PIMCO High Income Fund (NY: PHK )

4.790 +0.020 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Jan 30, 2015 4.018 4.085 4.016 4.075 1,889,267 +0.06(+1.50%)
Jan 29, 2015 4.008 4.022 3.991 4.015 918,815 +0.01(+0.17%)
Jan 28, 2015 4.001 4.022 3.988 4.008 2,015,799 +0.02(+0.59%)
Jan 27, 2015 3.975 3.998 3.966 3.985 947,003 +0.00(+0.00%)
Jan 26, 2015 3.971 3.991 3.958 3.985 1,623,163 +0.02(+0.51%)
Jan 23, 2015 3.988 3.991 3.961 3.965 1,137,870 -0.00(-0.08%)
Jan 22, 2015 3.975 3.975 3.935 3.968 993,855 +0.01(+0.25%)
Jan 21, 2015 3.935 3.975 3.935 3.958 897,342 +0.02(+0.51%)
Jan 20, 2015 3.948 3.948 3.928 3.938 952,309 +0.01(+0.17%)
Jan 16, 2015 3.898 3.931 3.891 3.931 977,894 +0.02(+0.43%)
Jan 15, 2015 3.935 3.935 3.888 3.914 1,400,351 -0.01(-0.26%)
Jan 14, 2015 3.931 3.948 3.914 3.924 2,181,906 -0.01(-0.17%)
Jan 13, 2015 3.961 3.981 3.931 3.931 1,234,107 -0.03(-0.76%)
Jan 12, 2015 3.945 3.974 3.931 3.961 928,741 +0.01(+0.25%)
Jan 09, 2015 3.951 3.965 3.941 3.951 860,770 +0.00(+0.08%)
Jan 08, 2015 3.948 3.961 3.931 3.948 1,434,138 +0.02(+0.53%)
Jan 07, 2015 3.924 3.944 3.907 3.927 1,383,504 +0.03(+0.76%)
Jan 06, 2015 3.858 3.924 3.844 3.897 1,858,796 +0.04(+1.03%)
Jan 05, 2015 3.818 3.874 3.815 3.858 1,920,756 +0.04(+1.13%)
Jan 02, 2015 3.768 3.847 3.762 3.815 3,033,117 +0.09(+2.40%)
Dec 31, 2014 3.841 3.725 3.725 3.725 6,768,319 -0.11(-2.85%)
Dec 30, 2014 3.891 3.939 3.831 3.834 3,292,024 -0.06(-1.45%)
Dec 29, 2014 3.960 3.980 3.881 3.891 2,661,077 -0.07(-1.76%)
Dec 26, 2014 3.990 3.997 3.950 3.960 1,517,798 -0.02(-0.50%)
Dec 24, 2014 3.974 3.980 3.980 3.980 1,037,051 +0.01(+0.17%)
Dec 23, 2014 3.960 3.974 3.957 3.974 1,171,065 +0.02(+0.42%)
Dec 22, 2014 3.964 3.980 3.957 3.957 1,107,051 -0.00(-0.08%)
Dec 19, 2014 3.954 3.987 3.931 3.960 1,459,628 +0.03(+0.76%)
Dec 18, 2014 3.964 4.000 3.931 3.931 1,490,751 +0.02(+0.42%)
Dec 17, 2014 3.891 3.950 3.878 3.914 1,465,341 +0.02(+0.51%)
Dec 16, 2014 3.874 3.950 3.858 3.894 1,810,603 -0.01(-0.34%)
Dec 15, 2014 3.924 3.993 3.855 3.907 1,988,630 -0.00(-0.08%)
Dec 12, 2014 4.010 4.053 3.911 3.911 3,566,915 -0.13(-3.20%)
Dec 11, 2014 4.020 4.063 4.001 4.040 1,451,896 -0.01(-0.25%)
Dec 10, 2014 4.083 4.089 3.984 4.050 1,885,966 -0.03(-0.81%)
Dec 09, 2014 4.043 4.083 4.040 4.083 958,759 +0.02(+0.59%)
Dec 08, 2014 4.069 4.084 4.049 4.059 1,855,644 +0.01(+0.24%)
Dec 05, 2014 4.036 4.059 4.023 4.049 1,765,312 +0.01(+0.24%)
Dec 04, 2014 4.016 4.052 3.977 4.039 2,010,574 +0.02(+0.57%)
Dec 03, 2014 4.030 4.039 4.003 4.016 952,356 -0.02(-0.41%)
Dec 02, 2014 4.016 4.046 4.016 4.033 1,155,344 +0.01(+0.16%)
Dec 01, 2014 4.020 4.066 3.993 4.026 1,459,884 +0.02(+0.41%)
Nov 28, 2014 4.033 4.036 4.007 4.010 1,042,626 -0.03(-0.81%)
Nov 26, 2014 4.030 4.043 4.043 4.043 1,073,897 +0.01(+0.24%)
Nov 25, 2014 3.997 4.033 3.997 4.033 837,847 +0.04(+0.99%)
Nov 24, 2014 3.990 4.010 3.971 3.993 1,270,365 +0.01(+0.16%)
Nov 21, 2014 3.984 4.000 3.974 3.987 1,016,652 +0.02(+0.50%)
Nov 20, 2014 3.974 4.000 3.964 3.967 1,294,646 +0.00(+0.00%)
Nov 19, 2014 3.948 3.971 3.927 3.967 1,291,605 +0.00(+0.08%)
Nov 18, 2014 3.984 3.997 3.957 3.964 1,284,782 -0.02(-0.58%)
Nov 17, 2014 3.961 3.990 3.951 3.987 879,385 +0.02(+0.58%)
Nov 14, 2014 3.984 3.990 3.921 3.964 1,104,202 -0.02(-0.41%)
Nov 13, 2014 4.020 4.022 3.977 3.980 941,739 -0.03(-0.74%)
Nov 12, 2014 4.003 4.013 3.993 4.010 822,396 -0.00(-0.08%)
Nov 11, 2014 4.000 4.013 3.987 4.013 702,291 +0.02(+0.41%)
Nov 10, 2014 4.016 4.016 3.974 3.997 1,129,983 -0.00(-0.07%)
Nov 07, 2014 3.993 4.006 3.990 3.999 967,903 +0.01(+0.24%)
Nov 06, 2014 3.973 3.993 3.960 3.990 917,316 +0.01(+0.33%)
Nov 05, 2014 3.986 3.986 3.960 3.977 901,670 +0.01(+0.16%)
Nov 04, 2014 3.973 3.976 3.954 3.970 1,464,956 +0.02(+0.49%)
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.