Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

4.790 +0.020 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2021 4.491 4.587 4.469 4.535 1,005,765 +0.07(+1.48%)
Dec 30, 2021 4.506 4.535 4.469 4.469 1,145,152 -0.04(-0.82%)
Dec 29, 2021 4.491 4.557 4.491 4.506 776,128 +0.00(+0.00%)
Dec 28, 2021 4.550 4.572 4.506 4.506 679,980 -0.04(-0.81%)
Dec 27, 2021 4.528 4.572 4.520 4.542 673,755 +0.02(+0.49%)
Dec 23, 2021 4.469 4.546 4.469 4.520 1,294,663 +0.05(+1.16%)
Dec 22, 2021 4.439 4.491 4.439 4.469 529,303 +0.04(+1.00%)
Dec 21, 2021 4.424 4.447 4.417 4.424 412,782 +0.01(+0.33%)
Dec 20, 2021 4.395 4.432 4.388 4.410 654,952 -0.06(-1.32%)
Dec 17, 2021 4.447 4.491 4.443 4.469 785,348 +0.02(+0.50%)
Dec 16, 2021 4.469 4.506 4.395 4.447 818,713 -0.04(-0.99%)
Dec 15, 2021 4.476 4.513 4.417 4.491 744,150 +0.03(+0.66%)
Dec 14, 2021 4.469 4.498 4.402 4.461 1,012,750 -0.01(-0.17%)
Dec 13, 2021 4.513 4.520 4.447 4.469 546,279 -0.07(-1.46%)
Dec 10, 2021 4.535 4.543 4.498 4.535 446,972 -0.00(-0.03%)
Dec 09, 2021 4.537 4.566 4.515 4.537 575,802 +0.02(+0.49%)
Dec 08, 2021 4.529 4.529 4.500 4.515 424,618 -0.01(-0.32%)
Dec 07, 2021 4.507 4.537 4.500 4.529 604,963 +0.03(+0.65%)
Dec 06, 2021 4.456 4.500 4.449 4.500 424,577 +0.04(+0.99%)
Dec 03, 2021 4.485 4.500 4.441 4.456 659,681 -0.01(-0.16%)
Dec 02, 2021 4.449 4.489 4.412 4.463 654,440 +0.02(+0.49%)
Dec 01, 2021 4.427 4.463 4.405 4.441 645,636 +0.05(+1.17%)
Nov 30, 2021 4.441 4.456 4.427 4.390 1,005,893 -0.07(-1.48%)
Nov 29, 2021 4.485 4.489 4.434 4.456 569,855 -0.01(-0.16%)
Nov 26, 2021 4.427 4.463 4.390 4.463 832,463 -0.01(-0.16%)
Nov 24, 2021 4.485 4.493 4.463 4.471 499,908 -0.01(-0.33%)
Nov 23, 2021 4.500 4.507 4.463 4.485 622,078 -0.03(-0.65%)
Nov 22, 2021 4.580 4.602 4.470 4.515 1,140,638 -0.06(-1.28%)
Nov 19, 2021 4.580 4.580 4.548 4.573 390,763 +0.00(+0.00%)
Nov 18, 2021 4.595 4.566 4.559 4.573 862,887 -0.03(-0.64%)
Nov 17, 2021 4.617 4.617 4.588 4.602 564,798 -0.01(-0.16%)
Nov 16, 2021 4.595 4.624 4.588 4.610 427,213 +0.01(+0.32%)
Nov 15, 2021 4.632 4.643 4.595 4.595 714,184 -0.03(-0.63%)
Nov 12, 2021 4.632 4.639 4.617 4.624 598,072 -0.01(-0.32%)
Nov 11, 2021 4.661 4.661 4.624 4.639 472,830 -0.01(-0.31%)
Nov 10, 2021 4.683 4.654 676,727 -0.02(-0.34%)
Nov 09, 2021 4.670 4.692 4.655 4.670 535,192 +0.00(+0.00%)
Nov 08, 2021 4.684 4.692 4.619 4.670 676,159 +0.00(+0.00%)
Nov 05, 2021 4.655 4.684 4.633 4.670 514,593 +0.02(+0.47%)
Nov 04, 2021 4.684 4.684 4.585 4.648 1,150,946 -0.03(-0.62%)
Nov 03, 2021 4.692 4.699 4.670 4.677 262,211 -0.01(-0.31%)
Nov 02, 2021 4.677 4.706 4.662 4.692 976,686 +0.03(+0.62%)
Nov 01, 2021 4.677 4.662 4.648 4.662 615,122 +0.00(+0.00%)
Oct 29, 2021 4.633 4.684 4.619 4.662 524,271 +0.04(+0.94%)
Oct 28, 2021 4.626 4.662 4.612 4.619 623,936 +0.01(+0.16%)
Oct 27, 2021 4.626 4.626 4.604 4.612 297,243 -0.01(-0.31%)
Oct 26, 2021 4.612 4.626 431,451 +0.02(+0.47%)
Oct 25, 2021 4.626 4.626 4.590 4.604 515,497 -0.01(-0.16%)
Oct 22, 2021 4.597 4.619 4.583 4.612 353,689 +0.04(+0.79%)
Oct 21, 2021 4.626 4.633 4.575 4.575 630,957 -0.04(-0.79%)
Oct 20, 2021 4.619 4.626 4.597 4.612 372,085 +0.00(+0.00%)
Oct 19, 2021 4.612 4.626 4.603 4.612 419,586 +0.01(+0.32%)
Oct 18, 2021 4.590 4.626 4.575 4.597 359,006 +0.01(+0.16%)
Oct 15, 2021 4.575 4.597 4.575 4.590 414,269 +0.03(+0.64%)
Oct 14, 2021 4.583 4.602 4.554 4.561 526,455 +0.00(+0.00%)
Oct 13, 2021 4.561 4.575 4.554 4.561 460,145 +0.00(+0.00%)
Oct 12, 2021 4.575 4.575 4.546 4.561 383,819 -0.01(-0.16%)
Oct 11, 2021 4.612 4.619 4.546 4.568 622,425 -0.04(-0.79%)
Oct 08, 2021 4.626 4.626 4.597 4.604 450,522 -0.02(-0.50%)
Oct 07, 2021 4.642 4.664 4.613 4.628 706,140 +0.02(+0.47%)
Oct 06, 2021 4.606 4.606 4.577 4.606 461,060 +0.00(+0.00%)
Oct 05, 2021 4.584 4.613 4.570 4.606 634,654 +0.04(+0.95%)
Oct 04, 2021 4.527 4.563 4.519 4.563 792,786 +0.06(+1.44%)
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.