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 (%)
May 28, 2021 4.773 4.780 4.752 4.780 448,016 +0.01(+0.29%)
May 27, 2021 4.745 4.773 4.745 4.766 349,341 +0.02(+0.44%)
May 26, 2021 4.759 4.766 4.720 4.745 290,338 +0.00(+0.00%)
May 25, 2021 4.766 4.766 4.738 4.745 239,870 +0.01(+0.15%)
May 24, 2021 4.723 4.780 4.723 4.738 419,639 +0.02(+0.45%)
May 21, 2021 4.766 4.780 4.716 4.716 408,124 -0.04(-0.88%)
May 20, 2021 4.759 4.766 4.695 4.759 475,972 +0.01(+0.15%)
May 19, 2021 4.674 4.766 4.653 4.752 478,060 +0.06(+1.19%)
May 18, 2021 4.766 4.794 4.695 4.695 729,197 -0.07(-1.47%)
May 17, 2021 4.695 4.766 4.695 4.766 441,574 +0.08(+1.64%)
May 14, 2021 4.639 4.702 4.625 4.688 476,788 +0.08(+1.67%)
May 13, 2021 4.618 4.723 4.590 4.611 1,340,024 -0.02(-0.45%)
May 12, 2021 4.843 4.871 4.534 4.632 2,392,617 -0.23(-4.78%)
May 11, 2021 4.837 4.907 4.823 4.865 805,931 -0.02(-0.43%)
May 10, 2021 4.872 4.997 4.855 4.886 1,756,658 +0.02(+0.43%)
May 07, 2021 4.823 4.872 4.816 4.865 786,210 +0.03(+0.72%)
May 06, 2021 4.809 4.837 4.802 4.830 699,185 +0.03(+0.73%)
May 05, 2021 4.809 4.816 4.775 4.795 648,466 +0.01(+0.15%)
May 04, 2021 4.747 4.802 4.747 4.788 852,945 +0.04(+0.88%)
May 03, 2021 4.768 4.788 4.740 4.747 686,731 -0.01(-0.15%)
Apr 30, 2021 4.754 4.768 4.740 4.754 588,646 -0.01(-0.29%)
Apr 29, 2021 4.775 4.775 4.719 4.768 430,421 +0.02(+0.44%)
Apr 28, 2021 4.726 4.754 4.712 4.747 503,474 +0.01(+0.29%)
Apr 27, 2021 4.788 4.788 4.705 4.733 565,414 -0.03(-0.73%)
Apr 26, 2021 4.802 4.816 4.768 4.768 511,671 -0.03(-0.58%)
Apr 23, 2021 4.802 4.816 4.775 4.795 427,871 +0.01(+0.15%)
Apr 22, 2021 4.775 4.830 4.775 4.788 632,471 +0.01(+0.29%)
Apr 21, 2021 4.768 4.802 4.761 4.775 387,417 +0.01(+0.29%)
Apr 20, 2021 4.823 4.837 4.747 4.761 449,361 -0.05(-1.01%)
Apr 19, 2021 4.830 4.844 4.775 4.809 541,738 -0.03(-0.58%)
Apr 16, 2021 4.802 4.851 4.802 4.837 569,537 +0.05(+1.02%)
Apr 15, 2021 4.768 4.802 4.758 4.788 529,417 +0.05(+1.03%)
Apr 14, 2021 4.712 4.754 4.712 4.740 406,177 +0.03(+0.59%)
Apr 13, 2021 4.788 4.802 4.684 4.712 753,365 -0.08(-1.74%)
Apr 12, 2021 4.802 4.813 4.782 4.795 853,557 -0.05(-1.01%)
Apr 09, 2021 4.802 4.851 4.802 4.844 427,584 +0.04(+0.84%)
Apr 08, 2021 4.831 4.831 4.790 4.804 814,868 -0.02(-0.43%)
Apr 07, 2021 4.769 4.825 4.762 4.825 700,424 +0.07(+1.45%)
Apr 06, 2021 4.728 4.755 4.718 4.755 646,062 +0.05(+1.03%)
Apr 05, 2021 4.707 4.769 4.700 4.707 1,005,235 +0.03(+0.59%)
Apr 01, 2021 4.693 4.714 4.679 4.679 835,942 +0.02(+0.45%)
Mar 31, 2021 4.631 4.714 4.631 4.659 971,313 +0.01(+0.22%)
Mar 30, 2021 4.624 4.659 4.617 4.648 454,561 +0.03(+0.67%)
Mar 29, 2021 4.624 4.638 4.596 4.617 506,876 -0.01(-0.15%)
Mar 26, 2021 4.583 4.624 4.583 4.624 313,080 +0.04(+0.90%)
Mar 25, 2021 4.583 4.590 4.569 4.583 460,048 +0.01(+0.30%)
Mar 24, 2021 4.527 4.590 4.520 4.569 644,633 +0.05(+1.07%)
Mar 23, 2021 4.493 4.527 4.479 4.520 384,812 +0.04(+0.93%)
Mar 22, 2021 4.479 4.493 4.465 4.479 502,670 +0.02(+0.46%)
Mar 19, 2021 4.465 4.479 4.437 4.458 491,032 -0.02(-0.46%)
Mar 18, 2021 4.507 4.514 4.465 4.479 459,993 -0.02(-0.46%)
Mar 17, 2021 4.493 4.514 4.472 4.500 472,289 +0.02(+0.46%)
Mar 16, 2021 4.520 4.520 4.479 4.479 493,755 -0.03(-0.77%)
Mar 15, 2021 4.493 4.520 4.479 4.514 458,256 +0.04(+0.93%)
Mar 12, 2021 4.472 4.493 4.451 4.472 376,304 -0.03(-0.77%)
Mar 11, 2021 4.472 4.514 4.464 4.507 822,537 +0.06(+1.24%)
Mar 10, 2021 4.462 4.471 4.444 4.451 386,663 -0.00(-0.03%)
Mar 09, 2021 4.439 4.460 4.432 4.453 752,903 +0.03(+0.62%)
Mar 08, 2021 4.446 4.453 4.418 4.425 715,845 +0.00(+0.00%)
Mar 05, 2021 4.405 4.439 4.370 4.425 555,033 +0.03(+0.78%)
Mar 04, 2021 4.418 4.453 4.343 4.391 757,268 -0.02(-0.47%)
Mar 03, 2021 4.391 4.480 4.384 4.412 967,149 +0.03(+0.63%)
Mar 02, 2021 4.329 4.405 4.329 4.384 635,706 +0.04(+0.95%)
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.