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 (%)
May 31, 2022 4.470 4.470 4.393 4.447 396,742 -0.02(-0.34%)
May 27, 2022 4.378 4.470 4.378 4.463 478,029 +0.12(+2.83%)
May 26, 2022 4.317 4.370 4.317 4.340 414,611 +0.05(+1.07%)
May 25, 2022 4.301 4.340 4.278 4.294 254,275 +0.01(+0.18%)
May 24, 2022 4.309 4.309 4.232 4.286 522,319 -0.02(-0.53%)
May 23, 2022 4.255 4.344 4.255 4.309 461,768 +0.09(+2.19%)
May 20, 2022 4.248 4.293 4.194 4.217 366,320 -0.03(-0.72%)
May 19, 2022 4.301 4.324 4.232 4.248 618,634 -0.06(-1.43%)
May 18, 2022 4.347 4.355 4.255 4.309 326,603 -0.05(-1.23%)
May 17, 2022 4.393 4.393 4.317 4.363 341,775 +0.00(+0.00%)
May 16, 2022 4.286 4.378 4.263 4.363 755,368 +0.09(+2.16%)
May 13, 2022 4.301 4.317 4.232 4.271 482,048 +0.00(+0.00%)
May 12, 2022 4.186 4.274 4.094 4.271 2,358,967 +0.07(+1.65%)
May 11, 2022 4.263 4.332 4.201 4.201 843,417 -0.09(-2.18%)
May 10, 2022 4.303 4.318 4.261 4.295 531,094 +0.02(+0.53%)
May 09, 2022 4.280 4.314 4.234 4.272 664,225 -0.05(-1.06%)
May 06, 2022 4.364 4.379 4.288 4.318 709,351 -0.05(-1.22%)
May 05, 2022 4.318 4.387 4.295 4.371 889,382 +0.00(+0.00%)
May 04, 2022 4.356 4.393 4.272 4.371 469,487 +0.00(+0.00%)
May 03, 2022 4.257 4.417 4.257 4.371 529,916 +0.11(+2.50%)
May 02, 2022 4.326 4.333 4.211 4.265 549,434 -0.04(-0.89%)
Apr 29, 2022 4.364 4.364 4.295 4.303 494,757 -0.04(-0.88%)
Apr 28, 2022 4.432 4.463 4.333 4.341 701,401 -0.05(-1.04%)
Apr 27, 2022 4.364 4.432 4.329 4.387 523,501 +0.05(+1.05%)
Apr 26, 2022 4.394 4.424 4.341 4.341 339,013 -0.08(-1.72%)
Apr 25, 2022 4.333 4.417 4.288 4.417 682,779 +0.08(+1.93%)
Apr 22, 2022 4.387 4.402 4.333 4.333 344,670 -0.05(-1.22%)
Apr 21, 2022 4.440 4.440 4.379 4.387 357,452 -0.05(-1.20%)
Apr 20, 2022 4.432 4.470 4.425 4.440 438,010 +0.05(+1.04%)
Apr 19, 2022 4.318 4.409 4.318 4.394 537,019 +0.08(+1.94%)
Apr 18, 2022 4.303 4.333 4.291 4.310 433,867 -0.01(-0.18%)
Apr 14, 2022 4.402 4.417 4.314 4.318 441,093 -0.07(-1.56%)
Apr 13, 2022 4.333 4.390 4.326 4.387 430,574 +0.08(+1.77%)
Apr 12, 2022 4.402 4.463 4.272 4.310 661,228 -0.08(-1.74%)
Apr 11, 2022 4.425 4.451 4.341 4.387 929,388 -0.05(-1.03%)
Apr 08, 2022 4.455 4.482 4.417 4.432 397,413 -0.05(-1.05%)
Apr 07, 2022 4.517 4.532 4.472 4.479 472,811 -0.05(-1.17%)
Apr 06, 2022 4.472 4.532 4.449 4.532 732,166 +0.03(+0.67%)
Apr 05, 2022 4.517 4.525 4.472 4.502 321,352 -0.02(-0.33%)
Apr 04, 2022 4.419 4.517 4.411 4.517 757,527 +0.11(+2.57%)
Apr 01, 2022 4.419 4.442 4.396 4.404 512,472 +0.04(+0.87%)
Mar 31, 2022 4.374 4.404 4.351 4.366 588,645 +0.02(+0.52%)
Mar 30, 2022 4.411 4.416 4.321 4.343 704,205 -0.06(-1.37%)
Mar 29, 2022 4.351 4.404 4.283 4.404 830,642 +0.05(+1.22%)
Mar 28, 2022 4.291 4.366 4.275 4.351 495,933 +0.07(+1.59%)
Mar 25, 2022 4.366 4.366 4.275 4.283 337,549 -0.05(-1.22%)
Mar 24, 2022 4.336 4.381 4.313 4.336 397,405 +0.01(+0.17%)
Mar 23, 2022 4.298 4.336 4.291 4.328 452,617 +0.04(+0.88%)
Mar 22, 2022 4.260 4.306 4.260 4.291 295,749 +0.05(+1.25%)
Mar 21, 2022 4.306 4.343 4.238 4.238 370,124 -0.07(-1.58%)
Mar 18, 2022 4.298 4.343 4.283 4.306 418,719 +0.02(+0.35%)
Mar 17, 2022 4.260 4.306 4.260 4.291 403,964 +0.03(+0.71%)
Mar 16, 2022 4.170 4.275 4.155 4.260 503,804 +0.13(+3.11%)
Mar 15, 2022 4.102 4.140 4.094 4.132 647,532 +0.04(+0.92%)
Mar 14, 2022 4.238 4.249 4.079 4.094 1,308,556 -0.14(-3.39%)
Mar 11, 2022 4.298 4.314 4.230 4.238 569,681 -0.05(-1.06%)
Mar 10, 2022 4.260 4.298 4.223 4.283 1,090,465 -0.02(-0.39%)
Mar 09, 2022 4.285 4.322 4.255 4.300 494,551 +0.04(+0.88%)
Mar 08, 2022 4.217 4.288 4.150 4.262 919,037 +0.04(+0.89%)
Mar 07, 2022 4.330 4.345 4.225 4.225 526,388 -0.10(-2.42%)
Mar 04, 2022 4.367 4.367 4.277 4.330 604,988 -0.04(-1.03%)
Mar 03, 2022 4.405 4.419 4.367 4.375 346,969 -0.02(-0.51%)
Mar 02, 2022 4.360 4.416 4.352 4.397 518,405 +0.08(+1.91%)
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.