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 +0.050 (+1.05%)
Streaming Delayed 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 (%)
Oct 31, 2022 3.854 3.878 3.846 3.862 344,005 +0.02(+0.42%)
Oct 28, 2022 3.862 3.894 3.838 3.846 391,677 -0.03(-0.83%)
Oct 27, 2022 3.902 3.902 3.862 3.878 259,496 +0.00(+0.00%)
Oct 26, 2022 3.838 3.878 3.830 3.878 345,049 +0.02(+0.63%)
Oct 25, 2022 3.822 3.870 3.805 3.854 259,059 +0.06(+1.48%)
Oct 24, 2022 3.862 3.882 3.741 3.797 464,905 -0.05(-1.26%)
Oct 21, 2022 3.814 3.862 3.789 3.846 235,639 +0.02(+0.63%)
Oct 20, 2022 3.870 3.886 3.822 3.822 281,428 -0.08(-2.06%)
Oct 19, 2022 3.789 3.910 3.733 3.902 600,762 +0.11(+2.97%)
Oct 18, 2022 3.733 3.822 3.729 3.789 622,729 +0.10(+2.84%)
Oct 17, 2022 3.725 3.742 3.669 3.685 361,719 -0.01(-0.22%)
Oct 14, 2022 3.749 3.757 3.661 3.693 308,327 -0.02(-0.65%)
Oct 13, 2022 3.661 3.745 3.620 3.717 830,533 +0.00(+0.00%)
Oct 12, 2022 3.749 3.774 3.709 3.717 382,030 -0.04(-1.11%)
Oct 11, 2022 3.743 3.819 3.703 3.759 574,233 +0.01(+0.21%)
Oct 10, 2022 3.791 3.807 3.747 3.751 356,254 -0.06(-1.67%)
Oct 07, 2022 3.815 3.862 3.807 3.815 283,889 -0.06(-1.44%)
Oct 06, 2022 3.902 3.938 3.854 3.870 297,463 -0.04(-1.02%)
Oct 05, 2022 3.982 3.982 3.902 3.910 247,741 -0.11(-2.77%)
Oct 04, 2022 3.886 4.022 3.823 4.022 759,119 +0.23(+6.09%)
Oct 03, 2022 3.735 3.807 3.719 3.791 631,830 +0.09(+2.37%)
Sep 30, 2022 3.711 3.759 3.663 3.703 515,386 +0.01(+0.22%)
Sep 29, 2022 3.735 3.735 3.663 3.695 383,622 -0.05(-1.28%)
Sep 28, 2022 3.743 3.801 3.723 3.743 437,858 +0.02(+0.64%)
Sep 27, 2022 3.727 3.775 3.663 3.719 1,851,399 -0.05(-1.27%)
Sep 26, 2022 3.846 3.886 3.743 3.767 803,680 -0.10(-2.67%)
Sep 23, 2022 3.950 3.950 3.846 3.870 937,083 -0.08(-2.02%)
Sep 22, 2022 3.998 4.006 3.950 3.950 478,116 -0.04(-1.00%)
Sep 21, 2022 3.998 4.006 3.966 3.990 300,751 +0.00(+0.00%)
Sep 20, 2022 3.982 3.998 3.951 3.990 279,504 +0.00(+0.00%)
Sep 19, 2022 3.998 4.006 3.974 3.990 322,519 +0.00(+0.00%)
Sep 16, 2022 4.014 4.038 3.990 3.990 450,827 -0.06(-1.57%)
Sep 15, 2022 4.053 4.053 3.998 4.053 402,567 +0.00(+0.00%)
Sep 14, 2022 4.038 4.053 3.982 4.053 300,704 +0.03(+0.79%)
Sep 13, 2022 4.077 4.077 3.966 4.022 1,415,872 -0.09(-2.13%)
Sep 12, 2022 4.109 4.125 4.077 4.109 349,603 +0.01(+0.19%)
Sep 09, 2022 4.085 4.113 4.069 4.101 293,651 +0.04(+0.94%)
Sep 08, 2022 4.063 4.071 4.031 4.063 331,943 +0.00(+0.00%)
Sep 07, 2022 4.016 4.071 4.016 4.063 437,947 +0.02(+0.59%)
Sep 06, 2022 4.031 4.055 4.008 4.039 271,256 +0.01(+0.20%)
Sep 02, 2022 4.031 4.055 4.016 4.031 328,589 +0.02(+0.59%)
Sep 01, 2022 4.079 4.079 3.976 4.008 584,139 -0.09(-2.12%)
Aug 31, 2022 4.118 4.118 4.063 4.095 456,464 -0.04(-0.95%)
Aug 30, 2022 4.142 4.158 4.091 4.134 254,165 -0.03(-0.76%)
Aug 29, 2022 4.134 4.173 4.126 4.166 223,765 +0.00(+0.00%)
Aug 26, 2022 4.181 4.181 4.118 4.166 354,915 +0.01(+0.19%)
Aug 25, 2022 4.173 4.173 4.126 4.158 247,655 +0.02(+0.38%)
Aug 24, 2022 4.134 4.158 4.126 4.142 242,076 +0.02(+0.38%)
Aug 23, 2022 4.118 4.150 4.110 4.126 386,227 +0.00(+0.00%)
Aug 22, 2022 4.142 4.150 4.047 4.126 868,972 -0.04(-0.95%)
Aug 19, 2022 4.181 4.197 4.134 4.166 446,889 -0.02(-0.57%)
Aug 18, 2022 4.221 4.223 4.181 4.189 236,459 -0.03(-0.75%)
Aug 17, 2022 4.252 4.252 4.189 4.221 410,707 -0.02(-0.37%)
Aug 16, 2022 4.221 4.237 4.189 4.237 390,256 +0.02(+0.56%)
Aug 15, 2022 4.205 4.229 4.197 4.213 265,629 +0.02(+0.38%)
Aug 12, 2022 4.213 4.221 4.189 4.197 377,475 -0.01(-0.19%)
Aug 11, 2022 4.205 4.218 4.158 4.205 470,471 +0.00(+0.00%)
Aug 10, 2022 4.213 4.236 4.173 4.205 441,660 +0.02(+0.53%)
Aug 09, 2022 4.191 4.222 4.175 4.183 350,461 -0.01(-0.19%)
Aug 08, 2022 4.206 4.207 4.161 4.191 347,925 +0.01(+0.19%)
Aug 05, 2022 4.175 4.199 4.136 4.183 581,722 +0.01(+0.19%)
Aug 04, 2022 4.183 4.199 4.156 4.175 342,441 +0.00(+0.00%)
Aug 03, 2022 4.152 4.206 4.136 4.175 461,800 +0.05(+1.33%)
Aug 02, 2022 4.113 4.144 4.088 4.120 478,083 -0.01(-0.19%)
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.