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: 6:30 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 (%)
Mar 31, 2015 4.269 4.275 4.255 4.258 797,364 -0.02(-0.56%)
Mar 30, 2015 4.238 4.282 4.238 4.282 874,249 +0.04(+1.05%)
Mar 27, 2015 4.224 4.251 4.221 4.238 789,861 +0.01(+0.24%)
Mar 26, 2015 4.214 4.228 4.186 4.228 811,358 +0.02(+0.57%)
Mar 25, 2015 4.221 4.231 4.204 4.204 643,678 -0.02(-0.48%)
Mar 24, 2015 4.200 4.226 4.197 4.224 777,596 +0.02(+0.41%)
Mar 23, 2015 4.193 4.221 4.183 4.207 1,106,199 +0.00(+0.08%)
Mar 20, 2015 4.193 4.214 4.187 4.204 1,076,174 +0.02(+0.41%)
Mar 19, 2015 4.176 4.187 4.146 4.187 1,065,943 +0.01(+0.33%)
Mar 18, 2015 4.135 4.173 4.118 4.173 1,030,759 +0.04(+0.91%)
Mar 17, 2015 4.159 4.180 4.122 4.135 1,087,378 -0.03(-0.66%)
Mar 16, 2015 4.166 4.183 4.149 4.163 626,197 +0.01(+0.25%)
Mar 13, 2015 4.163 4.166 4.112 4.153 1,272,217 +0.00(+0.00%)
Mar 12, 2015 4.129 4.176 4.122 4.153 1,005,010 +0.02(+0.58%)
Mar 11, 2015 4.173 4.193 4.105 4.129 3,000,681 -0.06(-1.46%)
Mar 10, 2015 4.231 4.231 4.142 4.190 2,082,101 -0.04(-1.03%)
Mar 09, 2015 4.197 4.254 4.186 4.234 2,157,907 -0.01(-0.16%)
Mar 06, 2015 4.278 4.281 4.224 4.241 1,384,396 -0.05(-1.18%)
Mar 05, 2015 4.274 4.301 4.271 4.291 1,023,721 +0.01(+0.16%)
Mar 04, 2015 4.274 4.257 4.257 4.284 1,108,911 +0.03(+0.64%)
Mar 03, 2015 4.217 4.257 4.214 4.257 1,311,763 +0.04(+0.88%)
Mar 02, 2015 4.186 4.220 4.183 4.220 1,969,785 +0.04(+0.89%)
Feb 27, 2015 4.190 4.214 4.180 4.183 1,016,118 -0.01(-0.16%)
Feb 26, 2015 4.193 4.199 4.177 4.190 1,038,699 +0.00(+0.00%)
Feb 25, 2015 4.203 4.207 4.183 4.190 837,925 -0.01(-0.24%)
Feb 24, 2015 4.183 4.207 4.176 4.200 1,216,919 +0.02(+0.40%)
Feb 23, 2015 4.190 4.198 4.176 4.183 771,327 -0.00(-0.08%)
Feb 20, 2015 4.180 4.190 4.170 4.186 1,060,106 +0.02(+0.41%)
Feb 19, 2015 4.170 4.180 4.156 4.170 755,040 +0.01(+0.16%)
Feb 18, 2015 4.149 4.176 4.143 4.163 1,025,870 +0.01(+0.24%)
Feb 17, 2015 4.159 4.170 4.139 4.153 1,208,337 +0.01(+0.24%)
Feb 13, 2015 4.139 4.143 4.143 4.143 725,676 +0.00(+0.08%)
Feb 12, 2015 4.116 4.139 4.116 4.139 1,447,795 +0.02(+0.41%)
Feb 11, 2015 4.143 4.143 4.116 4.122 991,894 -0.02(-0.41%)
Feb 10, 2015 4.136 4.159 4.116 4.139 1,506,198 -0.02(-0.39%)
Feb 09, 2015 4.165 4.176 4.145 4.155 1,377,519 +0.00(+0.00%)
Feb 06, 2015 4.145 4.159 4.135 4.155 1,311,226 +0.02(+0.40%)
Feb 05, 2015 4.115 4.149 4.115 4.139 1,099,735 +0.02(+0.49%)
Feb 04, 2015 4.159 4.159 4.085 4.119 1,866,120 -0.04(-0.97%)
Feb 03, 2015 4.099 4.176 4.094 4.159 1,946,209 +0.06(+1.47%)
Feb 02, 2015 4.075 4.099 4.065 4.099 1,433,916 +0.02(+0.57%)
Jan 30, 2015 4.018 4.085 4.016 4.075 1,889,226 +0.06(+1.50%)
Jan 29, 2015 4.008 4.022 3.991 4.015 918,795 +0.01(+0.17%)
Jan 28, 2015 4.002 4.022 3.988 4.008 2,015,757 +0.02(+0.59%)
Jan 27, 2015 3.975 3.998 3.966 3.985 946,983 +0.00(+0.00%)
Jan 26, 2015 3.971 3.991 3.958 3.985 1,623,128 +0.02(+0.51%)
Jan 23, 2015 3.988 3.991 3.961 3.965 1,137,846 -0.00(-0.08%)
Jan 22, 2015 3.975 3.975 3.935 3.968 993,833 +0.01(+0.25%)
Jan 21, 2015 3.935 3.975 3.935 3.958 897,323 +0.02(+0.51%)
Jan 20, 2015 3.948 3.948 3.928 3.938 952,288 +0.01(+0.17%)
Jan 16, 2015 3.898 3.931 3.891 3.931 977,873 +0.02(+0.43%)
Jan 15, 2015 3.935 3.935 3.888 3.915 1,400,321 -0.01(-0.26%)
Jan 14, 2015 3.931 3.948 3.915 3.925 2,181,860 -0.01(-0.17%)
Jan 13, 2015 3.961 3.981 3.931 3.931 1,234,081 -0.03(-0.76%)
Jan 12, 2015 3.945 3.974 3.931 3.961 928,721 +0.01(+0.25%)
Jan 09, 2015 3.951 3.965 3.941 3.951 860,752 +0.00(+0.08%)
Jan 08, 2015 3.948 3.961 3.931 3.948 1,434,107 +0.02(+0.53%)
Jan 07, 2015 3.924 3.944 3.907 3.927 1,383,474 +0.03(+0.76%)
Jan 06, 2015 3.858 3.924 3.845 3.897 1,858,757 +0.04(+1.03%)
Jan 05, 2015 3.818 3.874 3.815 3.858 1,920,716 +0.04(+1.13%)
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.