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 (%)
Apr 30, 2021 4.754 4.768 4.740 4.754 588,659 -0.01(-0.29%)
Apr 29, 2021 4.774 4.774 4.719 4.768 430,431 +0.02(+0.44%)
Apr 28, 2021 4.726 4.754 4.712 4.747 503,485 +0.01(+0.29%)
Apr 27, 2021 4.788 4.788 4.705 4.733 565,426 -0.03(-0.73%)
Apr 26, 2021 4.802 4.816 4.768 4.768 511,682 -0.03(-0.58%)
Apr 23, 2021 4.802 4.816 4.774 4.795 427,880 +0.01(+0.15%)
Apr 22, 2021 4.774 4.830 4.774 4.788 632,484 +0.01(+0.29%)
Apr 21, 2021 4.768 4.802 4.761 4.774 387,426 +0.01(+0.29%)
Apr 20, 2021 4.823 4.837 4.747 4.761 449,371 -0.05(-1.01%)
Apr 19, 2021 4.830 4.844 4.774 4.809 541,750 -0.03(-0.58%)
Apr 16, 2021 4.802 4.851 4.802 4.837 569,549 +0.05(+1.02%)
Apr 15, 2021 4.768 4.802 4.758 4.788 529,428 +0.05(+1.03%)
Apr 14, 2021 4.712 4.754 4.712 4.740 406,186 +0.03(+0.59%)
Apr 13, 2021 4.788 4.802 4.684 4.712 753,381 -0.08(-1.74%)
Apr 12, 2021 4.802 4.813 4.781 4.795 853,576 -0.05(-1.01%)
Apr 09, 2021 4.802 4.851 4.802 4.844 427,593 +0.04(+0.84%)
Apr 08, 2021 4.831 4.831 4.790 4.804 814,885 -0.02(-0.43%)
Apr 07, 2021 4.769 4.824 4.762 4.824 700,439 +0.07(+1.45%)
Apr 06, 2021 4.728 4.755 4.718 4.755 646,076 +0.05(+1.03%)
Apr 05, 2021 4.707 4.769 4.700 4.707 1,005,256 +0.03(+0.59%)
Apr 01, 2021 4.693 4.714 4.679 4.679 835,959 +0.02(+0.45%)
Mar 31, 2021 4.631 4.714 4.631 4.659 971,333 +0.01(+0.22%)
Mar 30, 2021 4.624 4.659 4.617 4.648 454,570 +0.03(+0.67%)
Mar 29, 2021 4.624 4.638 4.596 4.617 506,887 -0.01(-0.15%)
Mar 26, 2021 4.583 4.624 4.583 4.624 313,087 +0.04(+0.90%)
Mar 25, 2021 4.583 4.589 4.569 4.583 460,058 +0.01(+0.30%)
Mar 24, 2021 4.527 4.589 4.520 4.569 644,646 +0.05(+1.07%)
Mar 23, 2021 4.493 4.527 4.479 4.520 384,820 +0.04(+0.93%)
Mar 22, 2021 4.479 4.493 4.465 4.479 502,681 +0.02(+0.47%)
Mar 19, 2021 4.465 4.479 4.437 4.458 491,043 -0.02(-0.46%)
Mar 18, 2021 4.506 4.513 4.465 4.479 460,003 -0.02(-0.46%)
Mar 17, 2021 4.493 4.513 4.472 4.500 472,299 +0.02(+0.46%)
Mar 16, 2021 4.520 4.520 4.479 4.479 493,766 -0.03(-0.77%)
Mar 15, 2021 4.493 4.520 4.479 4.513 458,265 +0.04(+0.93%)
Mar 12, 2021 4.472 4.493 4.451 4.472 376,312 -0.03(-0.77%)
Mar 11, 2021 4.472 4.513 4.464 4.506 822,555 +0.06(+1.24%)
Mar 10, 2021 4.462 4.471 4.444 4.451 386,671 -0.00(-0.03%)
Mar 09, 2021 4.439 4.459 4.432 4.453 752,919 +0.03(+0.62%)
Mar 08, 2021 4.446 4.453 4.418 4.425 715,860 +0.00(+0.00%)
Mar 05, 2021 4.405 4.439 4.370 4.425 555,045 +0.03(+0.78%)
Mar 04, 2021 4.418 4.453 4.343 4.391 757,284 -0.02(-0.47%)
Mar 03, 2021 4.391 4.480 4.384 4.411 967,170 +0.03(+0.63%)
Mar 02, 2021 4.329 4.405 4.329 4.384 635,719 +0.04(+0.95%)
Mar 01, 2021 4.315 4.357 4.302 4.343 541,722 +0.05(+1.12%)
Feb 26, 2021 4.281 4.302 4.260 4.295 635,358 +0.01(+0.16%)
Feb 25, 2021 4.343 4.344 4.274 4.288 611,529 -0.05(-1.11%)
Feb 24, 2021 4.309 4.343 4.295 4.336 459,575 +0.01(+0.32%)
Feb 23, 2021 4.295 4.322 4.254 4.322 574,137 +0.02(+0.48%)
Feb 22, 2021 4.288 4.302 4.267 4.302 551,946 +0.01(+0.16%)
Feb 19, 2021 4.274 4.295 4.274 4.295 411,328 +0.02(+0.48%)
Feb 18, 2021 4.274 4.288 4.254 4.274 560,520 -0.02(-0.48%)
Feb 17, 2021 4.309 4.309 4.254 4.295 823,352 -0.01(-0.32%)
Feb 16, 2021 4.274 4.322 4.274 4.309 957,709 +0.03(+0.64%)
Feb 12, 2021 4.309 4.319 4.267 4.281 857,784 -0.03(-0.80%)
Feb 11, 2021 4.267 4.329 4.267 4.315 734,645 +0.05(+1.13%)
Feb 10, 2021 4.315 4.315 4.254 4.267 1,069,690 -0.03(-0.67%)
Feb 09, 2021 4.283 4.296 4.276 4.296 770,793 +0.00(+0.00%)
Feb 08, 2021 4.262 4.296 4.255 4.296 816,413 +0.05(+1.12%)
Feb 05, 2021 4.242 4.262 4.235 4.249 716,309 +0.03(+0.65%)
Feb 04, 2021 4.214 4.249 4.208 4.221 874,171 +0.02(+0.49%)
Feb 03, 2021 4.208 4.221 4.187 4.201 577,244 -0.01(-0.16%)
Feb 02, 2021 4.194 4.214 4.180 4.208 766,698 +0.03(+0.65%)
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.