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

PIMCO High Income Fund (NY: PHK )

4.775 +0.005 (+0.10%)
Streaming Delayed Price Updated: 12:55 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 31, 2019 4.731 4.748 4.715 4.742 721,374 +0.02(+0.35%)
Jan 30, 2019 4.698 4.742 4.692 4.726 771,171 +0.03(+0.71%)
Jan 29, 2019 4.709 4.716 4.692 4.692 557,637 -0.01(-0.24%)
Jan 28, 2019 4.681 4.703 4.659 4.703 660,452 +0.01(+0.12%)
Jan 25, 2019 4.709 4.731 4.670 4.698 1,129,776 +0.01(+0.24%)
Jan 24, 2019 4.676 4.698 4.654 4.687 541,525 +0.02(+0.48%)
Jan 23, 2019 4.648 4.670 4.631 4.665 751,720 +0.03(+0.60%)
Jan 22, 2019 4.620 4.643 4.609 4.637 773,487 +0.02(+0.36%)
Jan 18, 2019 4.659 4.703 4.604 4.620 1,577,245 -0.02(-0.36%)
Jan 17, 2019 4.604 4.659 4.576 4.637 717,962 +0.04(+0.97%)
Jan 16, 2019 4.576 4.598 4.554 4.593 664,591 +0.02(+0.36%)
Jan 15, 2019 4.576 4.598 4.557 4.576 759,800 -0.01(-0.12%)
Jan 14, 2019 4.576 4.598 4.559 4.582 490,429 -0.01(-0.24%)
Jan 11, 2019 4.571 4.609 4.554 4.593 939,524 -0.01(-0.11%)
Jan 10, 2019 4.565 4.609 4.565 4.598 1,276,710 -0.01(-0.24%)
Jan 09, 2019 4.636 4.636 4.554 4.609 1,009,882 +0.02(+0.48%)
Jan 08, 2019 4.609 4.642 4.581 4.587 1,303,414 +0.01(+0.24%)
Jan 07, 2019 4.532 4.603 4.527 4.576 1,572,179 +0.07(+1.46%)
Jan 04, 2019 4.477 4.532 4.472 4.510 1,252,850 +0.05(+1.23%)
Jan 03, 2019 4.400 4.466 4.395 4.455 1,580,197 +0.07(+1.50%)
Jan 02, 2019 4.367 4.444 4.318 4.389 1,078,845 -0.01(-0.12%)
Dec 31, 2018 4.417 4.461 4.384 4.395 1,278,002 +0.01(+0.25%)
Dec 28, 2018 4.472 4.488 4.367 4.384 1,356,009 -0.06(-1.36%)
Dec 27, 2018 4.318 4.466 4.236 4.444 1,731,275 +0.10(+2.27%)
Dec 26, 2018 4.153 4.351 4.153 4.345 1,911,812 +0.20(+4.76%)
Dec 24, 2018 4.164 4.280 4.115 4.148 1,432,558 -0.08(-1.82%)
Dec 21, 2018 4.285 4.302 4.197 4.225 2,027,634 -0.07(-1.53%)
Dec 20, 2018 4.351 4.384 4.126 4.291 3,525,479 -0.11(-2.49%)
Dec 19, 2018 4.313 4.466 4.307 4.400 1,833,829 +0.09(+2.04%)
Dec 18, 2018 4.351 4.395 4.302 4.313 2,469,894 -0.03(-0.76%)
Dec 17, 2018 4.422 4.450 4.340 4.345 1,725,718 -0.08(-1.86%)
Dec 14, 2018 4.450 4.466 4.422 4.428 972,535 -0.06(-1.34%)
Dec 13, 2018 4.537 4.548 4.472 4.488 591,003 -0.05(-1.21%)
Dec 12, 2018 4.570 4.614 4.516 4.543 1,236,886 -0.02(-0.35%)
Dec 11, 2018 4.537 4.564 4.505 4.559 970,987 +0.04(+0.84%)
Dec 10, 2018 4.516 4.543 4.472 4.521 1,498,616 +0.01(+0.12%)
Dec 07, 2018 4.499 4.526 4.488 4.516 636,925 +0.02(+0.48%)
Dec 06, 2018 4.483 4.548 4.456 4.494 845,090 -0.03(-0.60%)
Dec 04, 2018 4.559 4.603 4.472 4.521 1,513,090 -0.02(-0.48%)
Dec 03, 2018 4.537 4.551 4.483 4.543 1,101,265 +0.09(+1.95%)
Nov 30, 2018 4.456 4.478 4.450 4.456 695,631 -0.01(-0.24%)
Nov 29, 2018 4.499 4.499 4.448 4.467 1,013,302 -0.01(-0.12%)
Nov 28, 2018 4.429 4.488 4.410 4.472 1,094,921 +0.05(+1.23%)
Nov 27, 2018 4.423 4.440 4.407 4.418 355,474 -0.01(-0.25%)
Nov 26, 2018 4.391 4.445 4.369 4.429 978,801 +0.08(+1.75%)
Nov 23, 2018 4.342 4.363 4.320 4.353 288,558 +0.00(+0.00%)
Nov 21, 2018 4.353 4.353 4.353 0 +0.02(+0.50%)
Nov 20, 2018 4.363 4.385 4.304 4.331 1,763,874 -0.08(-1.73%)
Nov 19, 2018 4.461 4.461 4.391 4.407 954,904 -0.07(-1.46%)
Nov 16, 2018 4.472 4.488 4.423 4.472 744,767 -0.01(-0.24%)
Nov 15, 2018 4.440 4.499 4.412 4.483 901,977 +0.03(+0.73%)
Nov 14, 2018 4.494 4.521 4.438 4.450 845,733 -0.02(-0.49%)
Nov 13, 2018 4.456 4.505 4.456 4.472 489,499 +0.02(+0.37%)
Nov 12, 2018 4.543 4.543 4.442 4.456 1,021,495 -0.08(-1.80%)
Nov 09, 2018 4.575 4.575 4.510 4.537 960,633 -0.03(-0.71%)
Nov 08, 2018 4.586 4.613 4.543 4.570 1,131,421 -0.01(-0.24%)
Nov 07, 2018 4.543 4.586 4.521 4.580 1,445,701 +0.06(+1.43%)
Nov 06, 2018 4.478 4.524 4.478 4.516 964,608 +0.04(+0.84%)
Nov 05, 2018 4.457 4.492 4.446 4.478 831,094 +0.04(+0.97%)
Nov 02, 2018 4.392 4.440 4.387 4.435 1,599,884 +0.06(+1.48%)
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.