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 UNCHANGED
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 (%)
Nov 30, 2020 4.022 4.022 3.941 3.961 1,105,492 -0.03(-0.84%)
Nov 27, 2020 3.995 4.022 3.988 3.995 706,405 +0.03(+0.68%)
Nov 25, 2020 3.941 4.002 3.929 3.968 853,206 +0.05(+1.20%)
Nov 24, 2020 3.874 3.928 3.868 3.921 827,326 +0.07(+1.74%)
Nov 23, 2020 3.821 3.854 3.814 3.854 685,791 +0.05(+1.23%)
Nov 20, 2020 3.801 3.834 3.787 3.807 640,464 +0.03(+0.71%)
Nov 19, 2020 3.780 3.807 3.767 3.780 589,558 +0.00(+0.00%)
Nov 18, 2020 3.780 3.807 3.767 3.780 843,477 +0.03(+0.71%)
Nov 17, 2020 3.754 3.801 3.740 3.754 634,683 +0.01(+0.36%)
Nov 16, 2020 3.720 3.787 3.720 3.740 1,351,750 +0.02(+0.54%)
Nov 13, 2020 3.693 3.720 3.693 3.720 525,141 +0.02(+0.54%)
Nov 12, 2020 3.687 3.707 3.673 3.700 520,361 +0.01(+0.36%)
Nov 11, 2020 3.646 3.687 3.640 3.687 598,751 +0.03(+0.92%)
Nov 10, 2020 3.687 3.687 3.626 3.653 698,287 -0.03(-0.76%)
Nov 09, 2020 3.655 3.681 3.635 3.681 1,135,139 +0.07(+2.03%)
Nov 06, 2020 3.635 3.638 3.602 3.608 446,208 -0.03(-0.73%)
Nov 05, 2020 3.641 3.648 3.608 3.635 615,626 +0.00(+0.00%)
Nov 04, 2020 3.562 3.648 3.542 3.635 1,088,774 +0.07(+2.05%)
Nov 03, 2020 3.555 3.588 3.548 3.562 498,453 +0.02(+0.56%)
Nov 02, 2020 3.522 3.542 3.509 3.542 664,975 +0.04(+1.14%)
Oct 30, 2020 3.515 3.515 3.489 3.502 407,833 -0.01(-0.38%)
Oct 29, 2020 3.495 3.522 3.489 3.515 563,735 +0.01(+0.38%)
Oct 28, 2020 3.515 3.528 3.495 3.502 422,366 -0.04(-1.13%)
Oct 27, 2020 3.515 3.562 3.495 3.542 929,478 +0.03(+0.76%)
Oct 26, 2020 3.528 3.542 3.475 3.515 648,212 -0.02(-0.56%)
Oct 23, 2020 3.542 3.555 3.528 3.535 417,915 -0.02(-0.56%)
Oct 22, 2020 3.542 3.558 3.505 3.555 527,085 +0.03(+0.75%)
Oct 21, 2020 3.522 3.575 3.509 3.528 601,585 +0.02(+0.57%)
Oct 20, 2020 3.495 3.542 3.489 3.509 645,178 +0.01(+0.38%)
Oct 19, 2020 3.575 3.581 3.482 3.495 646,604 -0.07(-2.05%)
Oct 16, 2020 3.602 3.608 3.568 3.568 407,381 -0.02(-0.56%)
Oct 15, 2020 3.588 3.608 3.555 3.588 846,692 -0.03(-0.74%)
Oct 14, 2020 3.641 3.648 3.602 3.615 419,667 -0.03(-0.73%)
Oct 13, 2020 3.655 3.661 3.621 3.641 711,498 -0.01(-0.18%)
Oct 12, 2020 3.655 3.668 3.635 3.648 772,035 +0.02(+0.55%)
Oct 09, 2020 3.641 3.660 3.621 3.628 541,620 -0.01(-0.22%)
Oct 08, 2020 3.636 3.643 3.623 3.636 532,749 +0.01(+0.18%)
Oct 07, 2020 3.623 3.643 3.623 3.629 458,974 +0.03(+0.92%)
Oct 06, 2020 3.636 3.643 3.570 3.597 947,543 -0.04(-1.09%)
Oct 05, 2020 3.649 3.656 3.616 3.636 958,114 +0.00(+0.00%)
Oct 02, 2020 3.564 3.649 3.560 3.636 764,525 +0.01(+0.36%)
Oct 01, 2020 3.643 3.649 3.610 3.623 634,232 +0.02(+0.55%)
Sep 30, 2020 3.603 3.629 3.597 3.603 522,160 +0.01(+0.18%)
Sep 29, 2020 3.544 3.610 3.537 3.597 557,907 +0.05(+1.49%)
Sep 28, 2020 3.531 3.550 3.518 3.544 498,813 +0.03(+0.94%)
Sep 25, 2020 3.531 3.537 3.491 3.511 793,824 -0.03(-0.74%)
Sep 24, 2020 3.544 3.544 3.511 3.537 512,304 -0.01(-0.37%)
Sep 23, 2020 3.623 3.623 3.544 3.550 643,880 -0.04(-1.10%)
Sep 22, 2020 3.583 3.590 3.564 3.590 564,359 +0.03(+0.74%)
Sep 21, 2020 3.583 3.590 3.544 3.564 788,342 -0.06(-1.64%)
Sep 18, 2020 3.610 3.623 3.599 3.623 460,597 +0.01(+0.36%)
Sep 17, 2020 3.570 3.610 3.558 3.610 470,299 +0.01(+0.18%)
Sep 16, 2020 3.590 3.610 3.577 3.603 473,764 +0.00(+0.00%)
Sep 15, 2020 3.610 3.610 3.570 3.603 506,274 +0.00(+0.00%)
Sep 14, 2020 3.603 3.610 3.577 3.603 615,444 +0.01(+0.37%)
Sep 11, 2020 3.597 3.604 3.557 3.590 671,616 -0.01(-0.18%)
Sep 10, 2020 3.610 3.623 3.583 3.597 1,059,809 -0.00(-0.04%)
Sep 09, 2020 3.591 3.598 3.572 3.598 867,302 +0.03(+0.73%)
Sep 08, 2020 3.559 3.585 3.539 3.572 661,658 -0.01(-0.18%)
Sep 04, 2020 3.598 3.613 3.526 3.578 792,837 -0.03(-0.90%)
Sep 03, 2020 3.631 3.644 3.539 3.611 1,130,418 -0.03(-0.90%)
Sep 02, 2020 3.637 3.670 3.624 3.644 1,081,993 +0.01(+0.36%)
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.