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

PIMCO High Income Fund (NY: PHK )

4.760 -0.010 (-0.21%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
May 29, 2020 3.383 3.446 3.383 3.434 438,927 +0.04(+1.31%)
May 28, 2020 3.383 3.434 3.364 3.389 639,482 +0.01(+0.19%)
May 27, 2020 3.383 3.386 3.307 3.383 829,756 +0.04(+1.33%)
May 26, 2020 3.357 3.383 3.326 3.338 903,427 +0.03(+0.96%)
May 22, 2020 3.313 3.313 3.294 3.307 400,711 +0.01(+0.19%)
May 21, 2020 3.300 3.307 3.268 3.300 460,807 +0.01(+0.39%)
May 20, 2020 3.281 3.319 3.262 3.287 639,961 +0.01(+0.39%)
May 19, 2020 3.249 3.281 3.243 3.275 529,004 +0.00(+0.00%)
May 18, 2020 3.224 3.275 3.198 3.275 1,177,800 +0.10(+3.21%)
May 15, 2020 3.065 3.179 3.065 3.173 679,857 +0.11(+3.53%)
May 14, 2020 3.084 3.135 3.046 3.065 1,588,319 -0.09(-2.82%)
May 13, 2020 3.262 3.262 3.122 3.154 941,915 -0.10(-3.13%)
May 12, 2020 3.268 3.281 3.230 3.256 493,171 +0.01(+0.39%)
May 11, 2020 3.307 3.313 3.243 3.243 779,379 -0.07(-2.11%)
May 08, 2020 3.338 3.364 3.303 3.313 783,495 -0.04(-1.11%)
May 07, 2020 3.275 3.350 3.268 3.350 1,341,035 +0.08(+2.30%)
May 06, 2020 3.262 3.300 3.262 3.275 960,516 +0.02(+0.58%)
May 05, 2020 3.319 3.341 3.218 3.256 998,481 -0.01(-0.38%)
May 04, 2020 3.149 3.268 3.124 3.268 2,027,529 +0.13(+4.00%)
May 01, 2020 3.124 3.149 3.090 3.143 1,015,827 -0.01(-0.20%)
Apr 30, 2020 3.155 3.168 3.099 3.149 754,940 -0.01(-0.20%)
Apr 29, 2020 3.118 3.168 3.111 3.155 932,467 +0.08(+2.45%)
Apr 28, 2020 3.124 3.136 2.992 3.080 1,129,355 -0.03(-1.01%)
Apr 27, 2020 3.118 3.155 3.092 3.111 960,026 -0.02(-0.60%)
Apr 24, 2020 3.143 3.143 3.080 3.130 617,610 +0.00(+0.00%)
Apr 23, 2020 3.143 3.162 3.061 3.130 1,010,293 -0.01(-0.20%)
Apr 22, 2020 3.111 3.136 3.070 3.136 1,005,411 +0.07(+2.25%)
Apr 21, 2020 3.017 3.092 2.998 3.067 1,100,641 +0.00(+0.00%)
Apr 20, 2020 3.105 3.130 3.048 3.067 968,213 -0.06(-2.01%)
Apr 17, 2020 3.162 3.168 3.099 3.130 951,234 +0.07(+2.26%)
Apr 16, 2020 3.092 3.136 3.042 3.061 1,251,513 -0.03(-1.02%)
Apr 15, 2020 3.042 3.099 3.011 3.092 1,323,493 -0.01(-0.20%)
Apr 14, 2020 3.363 3.382 3.017 3.099 3,185,955 -0.16(-5.01%)
Apr 13, 2020 3.363 3.407 3.055 3.262 2,133,659 -0.09(-2.81%)
Apr 09, 2020 3.287 3.438 3.281 3.356 2,065,860 +0.18(+5.56%)
Apr 08, 2020 3.105 3.204 3.093 3.180 1,639,660 +0.13(+4.28%)
Apr 07, 2020 3.155 3.180 3.049 3.049 2,361,058 +0.04(+1.24%)
Apr 06, 2020 3.074 3.121 3.000 3.012 1,284,056 +0.06(+2.11%)
Apr 03, 2020 3.074 3.093 2.850 2.950 1,294,800 -0.10(-3.26%)
Apr 02, 2020 2.950 3.136 2.888 3.049 1,207,138 +0.14(+4.69%)
Apr 01, 2020 2.956 2.981 2.857 2.913 1,319,515 -0.13(-4.29%)
Mar 31, 2020 3.099 3.229 3.043 3.043 3,464,947 -0.07(-2.20%)
Mar 30, 2020 3.105 3.254 3.012 3.111 1,593,811 +0.07(+2.24%)
Mar 27, 2020 3.167 3.192 2.981 3.043 1,547,609 -0.19(-5.95%)
Mar 26, 2020 3.161 3.298 3.086 3.236 2,958,772 +0.16(+5.25%)
Mar 25, 2020 2.981 3.217 2.875 3.074 3,315,000 +0.22(+7.61%)
Mar 24, 2020 2.577 2.894 2.577 2.857 2,642,138 +0.37(+15.00%)
Mar 23, 2020 2.577 2.621 2.329 2.484 2,695,005 -0.22(-8.26%)
Mar 20, 2020 2.602 2.906 2.503 2.708 3,860,085 +0.14(+5.57%)
Mar 19, 2020 2.366 2.608 2.205 2.565 4,009,260 +0.04(+1.72%)
Mar 18, 2020 2.863 2.863 2.360 2.521 5,127,246 -0.65(-20.53%)
Mar 17, 2020 3.093 3.173 2.832 3.173 2,449,874 +0.09(+3.00%)
Mar 16, 2020 2.795 3.198 2.757 3.080 2,297,918 -0.32(-9.49%)
Mar 13, 2020 3.360 3.416 3.236 3.403 2,213,124 +0.29(+9.38%)
Mar 12, 2020 3.037 3.378 2.882 3.111 5,440,900 -0.55(-14.94%)
Mar 11, 2020 3.832 3.900 3.608 3.658 2,494,658 -0.33(-8.24%)
Mar 10, 2020 4.005 4.097 3.857 3.986 2,711,059 +0.14(+3.68%)
Mar 09, 2020 3.968 3.998 3.793 3.845 2,478,416 -0.45(-10.46%)
Mar 06, 2020 4.201 4.294 4.171 4.294 1,476,563 -0.03(-0.71%)
Mar 05, 2020 4.300 4.343 4.251 4.324 1,551,472 -0.06(-1.40%)
Mar 04, 2020 4.343 4.417 4.306 4.386 1,829,301 +0.15(+3.63%)
Mar 03, 2020 4.355 4.484 4.195 4.232 4,787,268 -0.06(-1.29%)
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.