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, 2024 4.694 4.704 4.670 4.694 424,960 +0.00(+0.00%)
Jan 30, 2024 4.666 4.694 4.656 4.694 496,793 +0.04(+0.92%)
Jan 29, 2024 4.646 4.661 4.618 4.651 537,086 +0.00(+0.10%)
Jan 26, 2024 4.646 4.663 4.618 4.646 301,202 -0.01(-0.20%)
Jan 25, 2024 4.627 4.656 4.618 4.656 322,740 +0.01(+0.20%)
Jan 24, 2024 4.646 4.666 4.627 4.646 363,728 +0.00(+0.00%)
Jan 23, 2024 4.599 4.656 4.585 4.646 1,367,071 +0.05(+1.04%)
Jan 22, 2024 4.589 4.613 4.580 4.599 587,908 +0.01(+0.21%)
Jan 19, 2024 4.580 4.589 4.513 4.589 1,573,578 +0.03(+0.63%)
Jan 18, 2024 4.608 4.608 4.523 4.561 614,159 -0.03(-0.62%)
Jan 17, 2024 4.627 4.637 4.547 4.589 616,702 -0.04(-0.82%)
Jan 16, 2024 4.627 4.670 4.608 4.627 600,403 -0.04(-0.82%)
Jan 12, 2024 4.666 4.685 4.637 4.666 385,379 -0.01(-0.20%)
Jan 11, 2024 4.685 4.694 4.646 4.675 386,107 -0.00(-0.04%)
Jan 10, 2024 4.696 4.696 4.668 4.677 485,684 -0.02(-0.40%)
Jan 09, 2024 4.686 4.724 4.672 4.696 623,337 -0.01(-0.20%)
Jan 08, 2024 4.705 4.715 4.686 4.705 577,038 +0.01(+0.20%)
Jan 05, 2024 4.677 4.705 4.677 4.696 579,640 +0.01(+0.20%)
Jan 04, 2024 4.696 4.715 4.658 4.686 570,027 -0.02(-0.40%)
Jan 03, 2024 4.715 4.752 4.696 4.705 632,103 -0.01(-0.20%)
Jan 02, 2024 4.705 4.734 4.686 4.715 651,786 +0.01(+0.20%)
Dec 29, 2023 4.705 4.715 4.668 4.705 1,089,837 +0.00(+0.00%)
Dec 28, 2023 4.696 4.713 4.677 4.705 485,626 +0.01(+0.20%)
Dec 27, 2023 4.630 4.696 4.620 4.696 678,187 +0.08(+1.63%)
Dec 26, 2023 4.620 4.668 4.620 4.620 453,533 -0.03(-0.61%)
Dec 22, 2023 4.602 4.653 4.592 4.649 714,677 +0.07(+1.44%)
Dec 21, 2023 4.583 4.601 4.564 4.583 416,983 +0.01(+0.21%)
Dec 20, 2023 4.620 4.639 4.554 4.573 437,495 -0.04(-0.82%)
Dec 19, 2023 4.583 4.620 4.578 4.611 514,800 +0.02(+0.41%)
Dec 18, 2023 4.611 4.635 4.574 4.592 531,216 -0.02(-0.41%)
Dec 15, 2023 4.583 4.630 4.554 4.611 603,453 +0.02(+0.41%)
Dec 14, 2023 4.545 4.592 4.521 4.592 795,172 +0.09(+2.10%)
Dec 13, 2023 4.404 4.503 4.404 4.498 557,921 +0.10(+2.36%)
Dec 12, 2023 4.441 4.441 4.385 4.394 547,336 -0.03(-0.64%)
Dec 11, 2023 4.470 4.479 4.385 4.422 785,976 -0.06(-1.26%)
Dec 08, 2023 4.460 4.498 4.441 4.479 565,932 +0.02(+0.38%)
Dec 07, 2023 4.481 4.509 4.453 4.462 623,248 +0.03(+0.63%)
Dec 06, 2023 4.555 4.583 4.415 4.434 501,388 -0.10(-2.26%)
Dec 05, 2023 4.527 4.537 4.499 4.537 564,852 +0.02(+0.41%)
Dec 04, 2023 4.471 4.518 4.462 4.518 874,864 +0.05(+1.04%)
Dec 01, 2023 4.369 4.499 4.359 4.471 826,160 +0.11(+2.57%)
Nov 30, 2023 4.341 4.364 4.294 4.359 653,227 +0.05(+1.08%)
Nov 29, 2023 4.322 4.331 4.303 4.313 443,583 +0.00(+0.00%)
Nov 28, 2023 4.266 4.322 4.266 4.313 331,719 +0.05(+1.09%)
Nov 27, 2023 4.275 4.303 4.247 4.266 279,993 -0.01(-0.22%)
Nov 24, 2023 4.257 4.303 4.257 4.275 357,372 -0.01(-0.22%)
Nov 22, 2023 4.238 4.285 4.238 4.285 281,575 +0.05(+1.10%)
Nov 21, 2023 4.285 4.299 4.201 4.238 609,866 -0.04(-0.87%)
Nov 20, 2023 4.285 4.294 4.266 4.275 311,152 -0.01(-0.22%)
Nov 17, 2023 4.303 4.322 4.247 4.285 634,103 +0.00(+0.00%)
Nov 16, 2023 4.182 4.285 4.182 4.285 347,279 +0.10(+2.46%)
Nov 15, 2023 4.163 4.196 4.145 4.182 448,957 +0.03(+0.67%)
Nov 14, 2023 4.135 4.182 4.127 4.154 499,110 +0.09(+2.30%)
Nov 13, 2023 4.145 4.153 4.014 4.061 653,063 -0.06(-1.36%)
Nov 10, 2023 4.182 4.229 4.089 4.117 573,363 -0.04(-0.94%)
Nov 09, 2023 4.220 4.239 4.156 4.156 674,042 -0.06(-1.32%)
Nov 08, 2023 4.211 4.248 4.202 4.211 298,626 +0.00(+0.00%)
Nov 07, 2023 4.239 4.248 4.211 4.211 448,866 -0.02(-0.44%)
Nov 06, 2023 4.276 4.276 4.184 4.230 596,016 -0.02(-0.43%)
Nov 03, 2023 4.193 4.248 4.174 4.248 1,031,974 +0.07(+1.77%)
Nov 02, 2023 4.128 4.184 4.119 4.174 1,024,305 +0.06(+1.57%)
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.