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 (%)
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%)
Nov 03, 2014 3.931 3.964 3.928 3.951 2,032,400 +0.02(+0.58%)
Oct 31, 2014 3.934 3.954 3.918 3.928 1,874,814 -0.01(-0.25%)
Oct 30, 2014 3.999 4.008 3.928 3.938 1,871,397 -0.06(-1.54%)
Oct 29, 2014 4.003 4.012 3.980 3.999 1,044,120 -0.01(-0.32%)
Oct 28, 2014 3.999 4.012 3.980 4.012 1,265,546 +0.02(+0.57%)
Oct 27, 2014 3.993 4.003 4.003 3.990 1,288,384 -0.01(-0.32%)
Oct 24, 2014 3.980 4.003 3.977 4.003 1,345,370 +0.02(+0.57%)
Oct 23, 2014 3.951 3.990 3.928 3.980 1,852,258 +0.05(+1.24%)
Oct 22, 2014 3.957 3.960 3.928 3.931 1,711,959 -0.03(-0.66%)
Oct 21, 2014 3.915 3.960 3.897 3.957 2,093,778 +0.06(+1.41%)
Oct 20, 2014 3.837 3.947 3.837 3.902 2,518,564 +0.07(+1.78%)
Oct 17, 2014 3.801 3.876 3.801 3.834 1,604,048 +0.04(+1.11%)
Oct 16, 2014 3.707 3.831 3.675 3.792 2,007,661 +0.06(+1.65%)
Oct 15, 2014 3.646 3.749 3.603 3.730 3,472,649 +0.07(+2.04%)
Oct 14, 2014 3.707 3.756 3.652 3.655 3,136,941 -0.06(-1.75%)
Oct 13, 2014 3.766 3.788 3.714 3.720 2,407,504 -0.05(-1.21%)
Oct 10, 2014 3.831 3.840 3.723 3.766 3,536,075 -0.07(-1.94%)
Oct 09, 2014 3.866 3.892 3.831 3.840 1,882,949 -0.02(-0.57%)
Oct 08, 2014 3.872 3.911 3.846 3.862 3,008,914 +0.00(+0.00%)
Oct 07, 2014 3.834 3.872 3.792 3.862 3,199,148 +0.04(+1.18%)
Oct 06, 2014 3.776 3.827 3.750 3.817 3,443,419 +0.06(+1.54%)
Oct 03, 2014 3.737 3.763 3.699 3.760 2,951,339 +0.04(+1.12%)
Oct 02, 2014 3.763 3.776 3.683 3.718 4,370,865 -0.06(-1.62%)
Oct 01, 2014 3.760 3.814 3.683 3.779 7,036,644 +0.03(+0.86%)
Sep 30, 2014 3.567 3.772 3.486 3.747 15,814,755 +0.16(+4.57%)
Sep 29, 2014 3.654 3.686 3.583 3.583 16,053,147 -0.17(-4.62%)
Sep 26, 2014 3.615 3.808 3.570 3.756 44,141,304 -0.24(-6.10%)
Sep 25, 2014 4.017 4.033 3.985 4.001 2,082,980 -0.03(-0.80%)
Sep 24, 2014 4.055 4.064 3.997 4.033 2,108,107 -0.04(-1.10%)
Sep 23, 2014 4.058 4.094 4.033 4.078 1,029,028 +0.03(+0.79%)
Sep 22, 2014 4.136 4.139 4.033 4.046 1,880,725 -0.08(-2.02%)
Sep 19, 2014 4.097 4.142 4.097 4.129 986,163 +0.03(+0.78%)
Sep 18, 2014 4.081 4.113 4.049 4.097 1,538,893 +0.06(+1.59%)
Sep 17, 2014 3.991 4.058 3.991 4.033 1,421,997 +0.04(+1.13%)
Sep 16, 2014 4.033 4.033 3.978 3.988 2,471,434 -0.05(-1.27%)
Sep 15, 2014 4.113 4.113 3.994 4.039 2,856,053 -0.07(-1.80%)
Sep 12, 2014 4.129 4.132 4.103 4.113 891,371 -0.04(-0.85%)
Sep 11, 2014 4.129 4.148 4.129 4.148 579,225 +0.01(+0.31%)
Sep 10, 2014 4.136 4.136 4.110 4.136 1,253,814 -0.01(-0.14%)
Sep 09, 2014 4.135 4.145 4.122 4.141 1,657,010 +0.00(+0.08%)
Sep 08, 2014 4.125 4.151 4.116 4.138 1,286,123 +0.01(+0.31%)
Sep 05, 2014 4.106 4.145 4.087 4.125 2,652,095 -0.00(-0.08%)
Sep 04, 2014 4.141 4.146 4.129 4.129 1,432,108 -0.01(-0.23%)
Sep 03, 2014 4.125 4.141 4.122 4.138 1,564,083 +0.02(+0.39%)
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.