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, 2022 4.046 4.053 4.009 4.038 353,895 +0.01(+0.20%)
Nov 29, 2022 4.013 4.038 4.007 4.030 357,760 +0.02(+0.61%)
Nov 28, 2022 4.005 4.017 3.980 4.005 525,350 +0.00(+0.00%)
Nov 25, 2022 3.989 4.022 3.985 4.005 218,395 +0.01(+0.31%)
Nov 23, 2022 3.980 4.005 3.957 3.993 389,458 +0.02(+0.52%)
Nov 22, 2022 3.939 3.972 3.927 3.972 534,921 +0.05(+1.26%)
Nov 21, 2022 3.907 3.948 3.907 3.923 492,672 -0.02(-0.42%)
Nov 18, 2022 3.923 3.948 3.915 3.939 269,134 +0.02(+0.63%)
Nov 17, 2022 3.915 3.931 3.891 3.915 273,189 -0.02(-0.42%)
Nov 16, 2022 3.939 3.960 3.890 3.931 501,893 -0.02(-0.52%)
Nov 15, 2022 3.956 3.972 3.927 3.952 384,741 +0.04(+0.94%)
Nov 14, 2022 3.948 3.972 3.890 3.915 480,310 -0.05(-1.24%)
Nov 11, 2022 3.972 3.997 3.948 3.964 311,586 +0.02(+0.58%)
Nov 10, 2022 3.957 3.982 3.909 3.941 767,592 +0.04(+1.00%)
Nov 09, 2022 3.934 3.950 3.890 3.902 488,205 -0.03(-0.82%)
Nov 08, 2022 3.942 3.950 3.918 3.934 412,655 +0.01(+0.20%)
Nov 07, 2022 3.902 3.950 3.895 3.926 486,755 +0.02(+0.52%)
Nov 04, 2022 3.894 3.910 3.878 3.906 233,299 +0.01(+0.31%)
Nov 03, 2022 3.862 3.902 3.838 3.894 197,607 +0.00(+0.00%)
Nov 02, 2022 3.910 3.942 3.874 3.894 599,162 +0.01(+0.21%)
Nov 01, 2022 3.894 3.934 3.878 3.886 411,037 +0.02(+0.63%)
Oct 31, 2022 3.854 3.878 3.846 3.862 343,997 +0.02(+0.42%)
Oct 28, 2022 3.862 3.894 3.838 3.846 391,668 -0.03(-0.83%)
Oct 27, 2022 3.902 3.902 3.862 3.878 259,491 +0.00(+0.00%)
Oct 26, 2022 3.838 3.878 3.830 3.878 345,041 +0.02(+0.63%)
Oct 25, 2022 3.822 3.870 3.806 3.854 259,053 +0.06(+1.48%)
Oct 24, 2022 3.862 3.882 3.741 3.797 464,895 -0.05(-1.26%)
Oct 21, 2022 3.814 3.862 3.789 3.846 235,634 +0.02(+0.63%)
Oct 20, 2022 3.870 3.886 3.822 3.822 281,422 -0.08(-2.06%)
Oct 19, 2022 3.789 3.910 3.733 3.902 600,749 +0.11(+2.97%)
Oct 18, 2022 3.733 3.822 3.729 3.789 622,716 +0.10(+2.84%)
Oct 17, 2022 3.725 3.742 3.669 3.685 361,712 -0.01(-0.22%)
Oct 14, 2022 3.749 3.757 3.661 3.693 308,320 -0.02(-0.65%)
Oct 13, 2022 3.661 3.745 3.620 3.717 830,515 +0.00(+0.00%)
Oct 12, 2022 3.749 3.774 3.709 3.717 382,022 -0.04(-1.11%)
Oct 11, 2022 3.743 3.819 3.703 3.759 574,221 +0.01(+0.21%)
Oct 10, 2022 3.791 3.807 3.747 3.751 356,246 -0.06(-1.67%)
Oct 07, 2022 3.815 3.862 3.807 3.815 283,883 -0.06(-1.44%)
Oct 06, 2022 3.902 3.938 3.854 3.870 297,457 -0.04(-1.02%)
Oct 05, 2022 3.982 3.982 3.902 3.910 247,735 -0.11(-2.77%)
Oct 04, 2022 3.886 4.022 3.823 4.022 759,103 +0.23(+6.09%)
Oct 03, 2022 3.735 3.807 3.719 3.791 631,817 +0.09(+2.37%)
Sep 30, 2022 3.711 3.759 3.663 3.703 515,375 +0.01(+0.22%)
Sep 29, 2022 3.735 3.735 3.663 3.695 383,614 -0.05(-1.28%)
Sep 28, 2022 3.743 3.801 3.723 3.743 437,849 +0.02(+0.64%)
Sep 27, 2022 3.727 3.775 3.663 3.719 1,851,360 -0.05(-1.27%)
Sep 26, 2022 3.846 3.886 3.744 3.767 803,663 -0.10(-2.67%)
Sep 23, 2022 3.950 3.950 3.846 3.870 937,063 -0.08(-2.02%)
Sep 22, 2022 3.998 4.006 3.950 3.950 478,106 -0.04(-1.00%)
Sep 21, 2022 3.998 4.006 3.966 3.990 300,744 +0.00(+0.00%)
Sep 20, 2022 3.982 3.998 3.952 3.990 279,498 +0.00(+0.00%)
Sep 19, 2022 3.998 4.006 3.974 3.990 322,512 +0.00(+0.00%)
Sep 16, 2022 4.014 4.038 3.990 3.990 450,817 -0.06(-1.57%)
Sep 15, 2022 4.054 4.054 3.998 4.054 402,559 +0.00(+0.00%)
Sep 14, 2022 4.038 4.054 3.982 4.054 300,698 +0.03(+0.79%)
Sep 13, 2022 4.077 4.077 3.966 4.022 1,415,842 -0.09(-2.13%)
Sep 12, 2022 4.109 4.125 4.077 4.109 349,596 +0.01(+0.19%)
Sep 09, 2022 4.085 4.113 4.069 4.101 293,645 +0.04(+0.94%)
Sep 08, 2022 4.063 4.071 4.032 4.063 331,936 +0.00(+0.00%)
Sep 07, 2022 4.016 4.071 4.016 4.063 437,937 +0.02(+0.59%)
Sep 06, 2022 4.032 4.055 4.008 4.039 271,250 +0.01(+0.20%)
Sep 02, 2022 4.032 4.055 4.016 4.032 328,582 +0.02(+0.59%)
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.