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

PIMCO High Income Fund (NY: PHK )

4.820 +0.010 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 31, 2017 4.336 4.345 4.296 4.336 1,814,261 -0.00(-0.10%)
Jan 30, 2017 4.332 4.347 4.327 4.340 1,232,739 +0.00(+0.10%)
Jan 27, 2017 4.353 4.358 4.327 4.336 903,572 +0.00(+0.00%)
Jan 26, 2017 4.323 4.358 4.314 4.336 1,247,364 +0.02(+0.41%)
Jan 25, 2017 4.314 4.323 4.301 4.318 1,099,296 +0.01(+0.31%)
Jan 24, 2017 4.288 4.310 4.266 4.305 1,328,025 +0.04(+0.93%)
Jan 23, 2017 4.222 4.270 4.212 4.266 1,054,851 +0.05(+1.25%)
Jan 20, 2017 4.231 4.244 4.204 4.213 762,695 -0.01(-0.21%)
Jan 19, 2017 4.231 4.231 4.207 4.222 1,119,177 -0.01(-0.21%)
Jan 18, 2017 4.222 4.231 4.195 4.231 620,992 +0.02(+0.42%)
Jan 17, 2017 4.204 4.222 4.191 4.213 1,301,800 +0.02(+0.52%)
Jan 13, 2017 4.191 4.191 4.191 0 +0.01(+0.31%)
Jan 12, 2017 4.204 4.209 4.147 4.178 1,045,280 -0.00(-0.10%)
Jan 11, 2017 4.152 4.204 4.134 4.182 906,331 -0.00(-0.07%)
Jan 10, 2017 4.159 4.185 4.146 4.185 1,141,605 +0.04(+1.05%)
Jan 09, 2017 4.142 4.156 4.124 4.142 1,008,897 +0.01(+0.32%)
Jan 06, 2017 4.107 4.155 4.103 4.129 1,609,583 +0.02(+0.53%)
Jan 05, 2017 4.103 4.120 4.081 4.107 1,445,407 +0.03(+0.64%)
Jan 04, 2017 4.059 4.103 4.051 4.081 1,515,394 +0.03(+0.75%)
Jan 03, 2017 4.012 4.059 3.994 4.051 1,645,596 +0.07(+1.74%)
Dec 30, 2016 3.981 3.981 3.981 0 +0.01(+0.33%)
Dec 29, 2016 3.968 3.972 3.955 3.968 874,833 +0.02(+0.55%)
Dec 28, 2016 3.977 3.981 3.946 3.946 687,978 -0.03(-0.87%)
Dec 27, 2016 3.977 3.990 3.968 3.981 716,500 +0.00(+0.11%)
Dec 23, 2016 3.977 3.977 3.977 0 -0.00(-0.11%)
Dec 22, 2016 3.959 3.985 3.951 3.981 918,631 +0.03(+0.88%)
Dec 21, 2016 3.972 3.972 3.935 3.946 852,403 -0.02(-0.55%)
Dec 20, 2016 3.946 3.977 3.946 3.968 916,579 +0.02(+0.55%)
Dec 19, 2016 3.933 3.977 3.916 3.946 987,011 +0.02(+0.44%)
Dec 16, 2016 4.007 4.007 3.868 3.929 1,855,174 -0.07(-1.84%)
Dec 15, 2016 3.933 4.012 3.916 4.003 996,167 +0.06(+1.54%)
Dec 14, 2016 4.020 4.033 3.933 3.942 1,265,383 -0.06(-1.52%)
Dec 13, 2016 3.972 4.020 3.972 4.003 674,713 +0.03(+0.77%)
Dec 12, 2016 3.994 4.020 3.953 3.972 1,132,192 -0.05(-1.19%)
Dec 09, 2016 3.981 4.038 3.955 4.020 1,288,811 +0.03(+0.76%)
Dec 08, 2016 4.042 4.072 3.959 3.990 1,366,616 -0.04(-0.93%)
Dec 07, 2016 4.096 4.096 4.023 4.027 1,921,490 -0.07(-1.68%)
Dec 06, 2016 3.950 4.139 3.942 4.096 2,743,436 +0.15(+3.92%)
Dec 05, 2016 3.903 3.947 3.894 3.942 1,579,952 +0.06(+1.44%)
Dec 02, 2016 3.821 3.903 3.814 3.886 1,542,042 +0.04(+1.12%)
Dec 01, 2016 3.864 3.877 3.800 3.843 1,193,733 -0.00(-0.11%)
Nov 30, 2016 3.821 3.877 3.800 3.847 1,292,951 +0.00(+0.11%)
Nov 29, 2016 3.830 3.877 3.813 3.843 688,568 +0.00(+0.00%)
Nov 28, 2016 3.890 3.907 3.843 3.843 868,678 -0.04(-1.00%)
Nov 25, 2016 3.847 3.894 3.843 3.881 756,986 +0.04(+1.12%)
Nov 23, 2016 3.838 3.838 3.838 0 +0.03(+0.68%)
Nov 22, 2016 3.800 3.838 3.787 3.813 1,850,888 +0.04(+1.14%)
Nov 21, 2016 3.740 3.793 3.738 3.770 1,340,198 +0.04(+1.15%)
Nov 18, 2016 3.705 3.761 3.705 3.727 1,125,017 +0.02(+0.46%)
Nov 17, 2016 3.765 3.838 3.701 3.710 1,456,233 -0.07(-1.82%)
Nov 16, 2016 3.684 3.796 3.662 3.778 1,377,656 +0.09(+2.56%)
Nov 15, 2016 3.641 3.757 3.628 3.684 1,998,461 +0.03(+0.94%)
Nov 14, 2016 3.723 3.744 3.624 3.650 2,042,067 -0.10(-2.75%)
Nov 11, 2016 3.684 3.774 3.671 3.753 1,194,781 +0.04(+1.16%)
Nov 10, 2016 3.778 3.778 3.692 3.710 1,811,685 -0.09(-2.37%)
Nov 09, 2016 3.658 3.830 3.641 3.800 2,038,420 -0.00(-0.07%)
Nov 08, 2016 3.777 3.824 3.747 3.803 1,695,308 +0.03(+0.90%)
Nov 07, 2016 3.692 3.781 3.684 3.769 2,004,896 +0.12(+3.38%)
Nov 04, 2016 3.641 3.684 3.620 3.646 1,447,566 -0.00(-0.12%)
Nov 03, 2016 3.790 3.790 3.607 3.650 2,120,011 -0.14(-3.59%)
Nov 02, 2016 3.803 3.862 3.747 3.786 2,767,877 +0.05(+1.36%)
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.