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 30, 2018 4.456 4.478 4.450 4.456 695,616 -0.01(-0.24%)
Nov 29, 2018 4.499 4.499 4.448 4.467 1,013,281 -0.01(-0.12%)
Nov 28, 2018 4.429 4.489 4.410 4.472 1,094,898 +0.05(+1.23%)
Nov 27, 2018 4.423 4.440 4.407 4.418 355,467 -0.01(-0.25%)
Nov 26, 2018 4.391 4.445 4.369 4.429 978,780 +0.08(+1.75%)
Nov 23, 2018 4.342 4.364 4.320 4.353 288,552 +0.00(+0.00%)
Nov 21, 2018 4.353 4.353 4.353 0 +0.02(+0.50%)
Nov 20, 2018 4.364 4.385 4.304 4.331 1,763,836 -0.08(-1.73%)
Nov 19, 2018 4.461 4.461 4.391 4.407 954,884 -0.07(-1.46%)
Nov 16, 2018 4.472 4.489 4.423 4.472 744,751 -0.01(-0.24%)
Nov 15, 2018 4.440 4.499 4.412 4.483 901,958 +0.03(+0.73%)
Nov 14, 2018 4.494 4.521 4.438 4.450 845,715 -0.02(-0.49%)
Nov 13, 2018 4.456 4.505 4.456 4.472 489,489 +0.02(+0.37%)
Nov 12, 2018 4.543 4.543 4.442 4.456 1,021,474 -0.08(-1.80%)
Nov 09, 2018 4.575 4.575 4.510 4.537 960,613 -0.03(-0.71%)
Nov 08, 2018 4.586 4.613 4.543 4.570 1,131,397 -0.01(-0.23%)
Nov 07, 2018 4.543 4.586 4.521 4.580 1,445,671 +0.06(+1.43%)
Nov 06, 2018 4.478 4.524 4.478 4.516 964,588 +0.04(+0.84%)
Nov 05, 2018 4.457 4.492 4.446 4.478 831,076 +0.04(+0.97%)
Nov 02, 2018 4.392 4.440 4.387 4.435 1,599,850 +0.06(+1.48%)
Nov 01, 2018 4.327 4.403 4.324 4.370 1,096,920 +0.04(+1.00%)
Oct 31, 2018 4.263 4.344 4.263 4.327 980,901 +0.09(+2.03%)
Oct 30, 2018 4.225 4.295 4.220 4.241 938,024 -0.02(-0.38%)
Oct 29, 2018 4.327 4.338 4.231 4.257 1,531,260 -0.05(-1.25%)
Oct 26, 2018 4.333 4.344 4.292 4.311 933,416 -0.06(-1.35%)
Oct 25, 2018 4.322 4.381 4.311 4.370 926,447 +0.07(+1.56%)
Oct 24, 2018 4.338 4.376 4.301 4.303 1,006,683 -0.03(-0.68%)
Oct 23, 2018 4.333 4.349 4.284 4.333 982,903 -0.01(-0.25%)
Oct 22, 2018 4.414 4.414 4.333 4.344 751,069 -0.03(-0.74%)
Oct 19, 2018 4.349 4.424 4.349 4.376 573,724 +0.03(+0.74%)
Oct 18, 2018 4.387 4.408 4.333 4.344 714,619 -0.06(-1.47%)
Oct 17, 2018 4.440 4.451 4.387 4.408 571,812 -0.02(-0.43%)
Oct 16, 2018 4.414 4.451 4.400 4.427 964,166 +0.03(+0.67%)
Oct 15, 2018 4.354 4.414 4.338 4.397 1,039,338 +0.06(+1.49%)
Oct 12, 2018 4.306 4.349 4.284 4.333 1,218,420 +0.09(+2.16%)
Oct 11, 2018 4.279 4.329 4.236 4.241 3,217,997 -0.07(-1.74%)
Oct 10, 2018 4.396 4.407 4.279 4.316 1,891,455 -0.08(-1.82%)
Oct 09, 2018 4.354 4.407 4.327 4.396 770,305 +0.05(+1.10%)
Oct 08, 2018 4.359 4.407 4.252 4.348 1,143,451 -0.03(-0.73%)
Oct 05, 2018 4.402 4.452 4.300 4.380 1,866,665 -0.05(-1.20%)
Oct 04, 2018 4.508 4.529 4.423 4.434 1,589,915 -0.11(-2.35%)
Oct 03, 2018 4.551 4.572 4.519 4.540 898,739 +0.01(+0.12%)
Oct 02, 2018 4.497 4.551 4.492 4.535 1,076,983 +0.06(+1.43%)
Oct 01, 2018 4.503 4.503 4.471 4.471 723,097 +0.00(+0.00%)
Sep 28, 2018 4.471 4.492 4.455 4.471 583,063 +0.02(+0.48%)
Sep 27, 2018 4.402 4.455 4.391 4.450 754,461 +0.06(+1.46%)
Sep 26, 2018 4.487 4.508 4.370 4.386 1,286,381 -0.10(-2.26%)
Sep 25, 2018 4.370 4.492 4.343 4.487 1,356,911 +0.12(+2.68%)
Sep 24, 2018 4.242 4.375 4.242 4.370 2,215,593 +0.11(+2.50%)
Sep 21, 2018 4.540 4.540 4.135 4.263 7,990,986 -0.27(-5.99%)
Sep 20, 2018 4.636 4.640 4.503 4.535 2,261,778 -0.07(-1.62%)
Sep 19, 2018 4.657 4.668 4.588 4.609 1,556,879 -0.06(-1.26%)
Sep 18, 2018 4.647 4.700 4.593 4.668 1,745,511 +0.05(+1.04%)
Sep 17, 2018 4.748 4.753 4.620 4.620 1,966,962 -0.13(-2.69%)
Sep 14, 2018 4.769 4.775 4.727 4.748 994,979 -0.02(-0.34%)
Sep 13, 2018 4.769 4.769 4.748 4.764 1,019,527 +0.01(+0.12%)
Sep 12, 2018 4.748 4.774 4.732 4.758 983,198 +0.00(+0.00%)
Sep 11, 2018 4.737 4.758 4.705 4.758 1,320,869 +0.02(+0.33%)
Sep 10, 2018 4.737 4.748 4.721 4.742 766,791 +0.03(+0.56%)
Sep 07, 2018 4.727 4.742 4.716 4.716 722,396 -0.02(-0.45%)
Sep 06, 2018 4.742 4.742 4.716 4.737 674,396 +0.01(+0.22%)
Sep 05, 2018 4.716 4.732 4.716 4.727 1,041,389 +0.01(+0.22%)
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.