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 (%)
Jun 12, 2024 4.792 4.802 4.772 4.772 438,428 +0.01(+0.21%)
Jun 11, 2024 4.762 4.782 4.753 4.762 373,963 -0.03(-0.66%)
Jun 10, 2024 4.802 4.812 4.773 4.794 426,804 -0.01(-0.16%)
Jun 07, 2024 4.772 4.822 4.772 4.802 324,475 +0.01(+0.21%)
Jun 06, 2024 4.782 4.792 4.762 4.792 281,071 +0.01(+0.21%)
Jun 05, 2024 4.782 4.802 4.772 4.782 400,735 +0.00(+0.00%)
Jun 04, 2024 4.772 4.787 4.762 4.782 267,434 +0.02(+0.42%)
Jun 03, 2024 4.772 4.782 4.742 4.762 498,076 -0.01(-0.21%)
May 31, 2024 4.752 4.782 4.752 4.772 282,735 +0.05(+1.01%)
May 30, 2024 4.732 4.772 4.713 4.724 437,582 +0.00(+0.04%)
May 29, 2024 4.723 4.752 4.703 4.723 258,347 -0.02(-0.42%)
May 28, 2024 4.772 4.772 4.723 4.742 420,887 -0.00(-0.10%)
May 24, 2024 4.762 4.762 4.742 4.747 219,040 +0.00(+0.10%)
May 23, 2024 4.762 4.772 4.732 4.742 260,700 -0.02(-0.42%)
May 22, 2024 4.772 4.782 4.752 4.762 452,592 +0.00(+0.00%)
May 21, 2024 4.752 4.772 4.742 4.762 424,290 +0.01(+0.21%)
May 20, 2024 4.713 4.752 4.713 4.752 265,038 +0.04(+0.84%)
May 17, 2024 4.732 4.732 4.703 4.713 322,153 +0.00(+0.00%)
May 16, 2024 4.742 4.742 4.683 4.713 622,678 -0.03(-0.63%)
May 15, 2024 4.723 4.752 4.713 4.742 467,654 +0.04(+0.95%)
May 14, 2024 4.752 4.757 4.683 4.698 458,373 -0.04(-0.94%)
May 13, 2024 4.752 4.762 4.723 4.742 408,299 +0.00(+0.00%)
May 10, 2024 4.752 4.761 4.703 4.742 461,035 +0.01(+0.17%)
May 09, 2024 4.695 4.744 4.680 4.734 698,008 +0.04(+0.84%)
May 08, 2024 4.725 4.734 4.627 4.695 1,335,264 -0.01(-0.21%)
May 07, 2024 4.783 4.793 4.695 4.705 642,932 -0.06(-1.23%)
May 06, 2024 4.754 4.774 4.749 4.764 437,827 +0.00(+0.00%)
May 03, 2024 4.754 4.774 4.734 4.764 560,429 +0.04(+0.83%)
May 02, 2024 4.715 4.734 4.705 4.725 429,738 +0.05(+1.05%)
May 01, 2024 4.734 4.744 4.676 4.676 1,555,908 -0.06(-1.24%)
Apr 30, 2024 4.715 4.734 4.705 4.734 305,779 +0.02(+0.42%)
Apr 29, 2024 4.705 4.725 4.701 4.715 307,476 +0.02(+0.42%)
Apr 26, 2024 4.636 4.725 4.636 4.695 387,835 +0.07(+1.48%)
Apr 25, 2024 4.666 4.685 4.627 4.627 418,764 -0.07(-1.46%)
Apr 24, 2024 4.705 4.705 4.656 4.695 335,167 +0.00(+0.00%)
Apr 23, 2024 4.685 4.705 4.685 4.695 429,697 +0.03(+0.63%)
Apr 22, 2024 4.656 4.685 4.646 4.666 413,372 +0.02(+0.42%)
Apr 19, 2024 4.646 4.676 4.646 4.646 388,134 +0.00(+0.00%)
Apr 18, 2024 4.636 4.666 4.617 4.646 303,104 +0.03(+0.64%)
Apr 17, 2024 4.627 4.666 4.607 4.617 422,059 +0.00(+0.00%)
Apr 16, 2024 4.519 4.617 4.494 4.617 859,324 +0.08(+1.73%)
Apr 15, 2024 4.695 4.705 4.519 4.538 832,651 -0.13(-2.73%)
Apr 12, 2024 4.754 4.754 4.666 4.666 535,420 -0.10(-2.06%)
Apr 11, 2024 4.803 4.813 4.715 4.764 715,061 -0.03(-0.61%)
Apr 10, 2024 4.813 4.837 4.754 4.793 780,384 -0.05(-1.05%)
Apr 09, 2024 4.854 4.864 4.834 4.844 699,990 -0.01(-0.20%)
Apr 08, 2024 4.844 4.854 4.825 4.854 475,733 +0.01(+0.30%)
Apr 05, 2024 4.834 4.844 4.819 4.839 528,722 +0.01(+0.20%)
Apr 04, 2024 4.834 4.834 4.815 4.830 402,177 +0.01(+0.20%)
Apr 03, 2024 4.825 4.834 4.815 4.820 402,540 +0.00(+0.10%)
Apr 02, 2024 4.805 4.825 4.796 4.815 493,570 +0.00(+0.00%)
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.