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 +0.010 (+0.21%)
Official Closing 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 (%)
May 31, 2017 4.038 4.052 4.029 4.042 967,514 +0.01(+0.34%)
May 30, 2017 4.020 4.033 4.006 4.029 524,526 +0.02(+0.45%)
May 26, 2017 4.020 4.020 4.006 4.011 493,830 -0.01(-0.23%)
May 25, 2017 4.038 4.042 4.006 4.020 1,090,914 -0.02(-0.45%)
May 24, 2017 4.020 4.047 4.015 4.038 637,907 +0.02(+0.57%)
May 23, 2017 4.002 4.033 4.002 4.015 720,760 +0.01(+0.34%)
May 22, 2017 4.006 4.020 3.997 4.002 407,969 +0.00(+0.11%)
May 19, 2017 3.997 4.020 3.992 3.997 523,871 +0.00(+0.00%)
May 18, 2017 3.965 3.997 3.938 3.997 887,762 +0.04(+0.92%)
May 17, 2017 3.983 3.988 3.947 3.961 892,138 -0.04(-0.91%)
May 16, 2017 3.988 4.002 3.974 3.997 557,427 +0.02(+0.46%)
May 15, 2017 3.965 3.988 3.961 3.979 772,393 +0.01(+0.34%)
May 12, 2017 3.974 3.992 3.947 3.965 915,183 -0.01(-0.23%)
May 11, 2017 3.992 3.997 3.970 3.974 704,371 -0.03(-0.68%)
May 10, 2017 3.979 4.002 3.965 4.002 978,737 +0.01(+0.23%)
May 09, 2017 4.006 4.015 3.983 3.992 968,327 -0.00(-0.11%)
May 08, 2017 3.997 4.019 3.974 3.997 1,694,957 +0.00(+0.11%)
May 05, 2017 3.988 4.015 3.988 3.992 993,998 +0.01(+0.23%)
May 04, 2017 4.010 4.010 3.961 3.983 1,029,260 -0.01(-0.34%)
May 03, 2017 4.001 4.028 3.983 3.997 1,569,745 +0.01(+0.34%)
May 02, 2017 3.933 3.988 3.915 3.983 1,863,636 +0.05(+1.38%)
May 01, 2017 3.938 3.947 3.920 3.929 1,211,991 +0.01(+0.23%)
Apr 28, 2017 3.920 3.930 3.906 3.920 540,121 +0.01(+0.23%)
Apr 27, 2017 3.924 3.927 3.906 3.911 610,690 -0.01(-0.35%)
Apr 26, 2017 3.915 3.952 3.911 3.924 969,309 +0.00(+0.12%)
Apr 25, 2017 3.888 3.920 3.888 3.920 992,265 +0.03(+0.81%)
Apr 24, 2017 3.884 3.897 3.857 3.888 1,015,229 +0.01(+0.23%)
Apr 21, 2017 3.866 3.888 3.843 3.879 942,219 +0.01(+0.35%)
Apr 20, 2017 3.866 3.875 3.821 3.866 1,564,611 +0.00(+0.00%)
Apr 19, 2017 3.861 3.879 3.857 3.866 557,546 +0.00(+0.12%)
Apr 18, 2017 3.879 3.884 3.852 3.861 1,558,689 -0.02(-0.47%)
Apr 17, 2017 3.879 3.906 3.857 3.879 1,046,926 +0.00(+0.00%)
Apr 13, 2017 3.866 3.893 3.852 3.879 663,343 +0.02(+0.47%)
Apr 12, 2017 3.884 3.892 3.848 3.861 1,392,855 -0.02(-0.58%)
Apr 11, 2017 3.888 3.911 3.866 3.884 1,384,083 -0.01(-0.34%)
Apr 10, 2017 3.906 3.928 3.884 3.897 1,721,114 -0.00(-0.11%)
Apr 07, 2017 3.897 3.910 3.888 3.902 827,961 +0.01(+0.23%)
Apr 06, 2017 3.884 3.897 3.873 3.893 821,514 +0.02(+0.46%)
Apr 05, 2017 3.902 3.928 3.866 3.875 1,106,967 -0.02(-0.46%)
Apr 04, 2017 3.884 3.919 3.870 3.893 1,250,091 +0.00(+0.11%)
Apr 03, 2017 3.888 3.902 3.848 3.888 1,159,995 +0.00(+0.00%)
Mar 31, 2017 3.897 3.902 3.879 3.888 650,645 +0.00(+0.00%)
Mar 30, 2017 3.902 3.902 3.866 3.888 766,799 -0.00(-0.11%)
Mar 29, 2017 3.875 3.902 3.867 3.893 689,805 +0.03(+0.69%)
Mar 28, 2017 3.830 3.879 3.830 3.866 695,009 +0.04(+0.93%)
Mar 27, 2017 3.817 3.843 3.817 3.830 870,262 -0.02(-0.46%)
Mar 24, 2017 3.817 3.866 3.817 3.848 865,702 +0.04(+0.94%)
Mar 23, 2017 3.821 3.852 3.803 3.812 792,701 -0.00(-0.12%)
Mar 22, 2017 3.799 3.828 3.790 3.817 596,545 +0.00(+0.12%)
Mar 21, 2017 3.843 3.861 3.808 3.812 820,736 -0.03(-0.81%)
Mar 20, 2017 3.857 3.884 3.785 3.843 1,117,204 -0.01(-0.35%)
Mar 17, 2017 3.884 3.884 3.851 3.857 991,721 -0.02(-0.46%)
Mar 16, 2017 3.857 3.884 3.828 3.875 874,518 +0.02(+0.58%)
Mar 15, 2017 3.745 3.861 3.745 3.852 1,478,461 +0.13(+3.36%)
Mar 14, 2017 3.785 3.785 3.723 3.727 2,390,210 -0.08(-2.00%)
Mar 13, 2017 3.857 3.879 3.785 3.803 1,673,501 -0.05(-1.28%)
Mar 10, 2017 3.893 3.910 3.843 3.852 1,650,008 -0.03(-0.69%)
Mar 09, 2017 3.888 3.897 3.830 3.879 2,290,525 -0.02(-0.56%)
Mar 08, 2017 3.915 3.928 3.884 3.901 1,374,250 -0.02(-0.56%)
Mar 07, 2017 3.915 3.968 3.910 3.923 1,628,683 -0.00(-0.11%)
Mar 06, 2017 3.906 3.932 3.901 3.928 1,338,500 +0.01(+0.34%)
Mar 03, 2017 3.919 3.928 3.906 3.915 1,216,155 +0.00(+0.00%)
Mar 02, 2017 3.941 3.963 3.910 3.915 2,089,169 -0.03(-0.67%)
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.