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

PIMCO High Income Fund (NY: PHK )

4.920 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 4.033 4.056 4.028 4.037 802,776 +0.01(+0.35%)
Jul 28, 2017 4.028 4.042 4.023 4.023 375,985 +0.00(+0.00%)
Jul 27, 2017 4.042 4.051 4.019 4.023 751,452 -0.00(-0.11%)
Jul 26, 2017 4.033 4.042 4.023 4.028 929,294 +0.00(+0.12%)
Jul 25, 2017 4.019 4.028 4.000 4.023 773,063 +0.00(+0.12%)
Jul 24, 2017 4.019 4.033 4.000 4.019 1,174,256 +0.00(+0.00%)
Jul 21, 2017 4.023 4.033 4.005 4.019 816,756 -0.00(-0.12%)
Jul 20, 2017 4.028 4.009 4.023 647,795 +0.00(+0.00%)
Jul 19, 2017 4.019 4.033 4.009 4.023 866,755 +0.00(+0.12%)
Jul 18, 2017 4.023 4.033 4.014 4.019 815,119 -0.01(-0.34%)
Jul 17, 2017 4.056 4.056 4.019 4.033 1,025,085 -0.01(-0.34%)
Jul 14, 2017 4.023 4.046 4.014 4.046 698,337 +0.04(+0.92%)
Jul 13, 2017 4.037 4.051 3.995 4.009 1,560,304 -0.03(-0.69%)
Jul 12, 2017 4.056 4.060 4.033 4.037 1,249,306 +0.00(+0.01%)
Jul 11, 2017 4.018 4.050 4.018 4.037 1,118,212 +0.02(+0.46%)
Jul 10, 2017 4.032 4.055 4.009 4.018 1,289,547 -0.01(-0.34%)
Jul 07, 2017 4.060 4.064 4.032 4.032 897,975 -0.02(-0.45%)
Jul 06, 2017 4.060 4.083 4.037 4.050 1,017,802 -0.01(-0.23%)
Jul 05, 2017 4.037 4.064 4.037 4.060 1,127,171 +0.03(+0.68%)
Jul 03, 2017 4.018 4.046 4.018 4.032 776,637 +0.01(+0.34%)
Jun 30, 2017 4.018 4.037 4.018 4.018 588,690 +0.01(+0.23%)
Jun 29, 2017 4.014 4.027 4.007 4.009 881,805 -0.01(-0.23%)
Jun 28, 2017 4.027 4.032 4.011 4.018 558,368 +0.01(+0.34%)
Jun 27, 2017 4.009 4.023 3.995 4.005 968,335 -0.00(-0.11%)
Jun 26, 2017 4.014 4.032 4.005 4.009 830,792 +0.00(+0.11%)
Jun 23, 2017 3.991 4.009 3.977 4.005 543,238 +0.01(+0.35%)
Jun 22, 2017 3.986 4.009 3.972 3.991 630,995 +0.01(+0.35%)
Jun 21, 2017 4.000 4.009 3.972 3.977 640,471 +0.00(+0.12%)
Jun 20, 2017 3.986 3.991 3.972 3.972 781,338 -0.02(-0.46%)
Jun 19, 2017 3.995 4.005 3.982 3.991 652,960 -0.00(-0.12%)
Jun 16, 2017 3.991 3.995 3.959 3.995 817,572 +0.00(+0.12%)
Jun 15, 2017 3.972 3.995 3.954 3.991 872,261 -0.00(-0.12%)
Jun 14, 2017 3.977 4.000 3.954 3.995 1,014,751 -0.00(-0.11%)
Jun 13, 2017 4.027 4.041 3.940 4.000 2,439,279 -0.02(-0.46%)
Jun 12, 2017 4.027 4.046 4.014 4.018 855,306 -0.02(-0.46%)
Jun 09, 2017 4.069 4.071 4.018 4.037 995,389 -0.03(-0.79%)
Jun 08, 2017 4.087 4.087 4.055 4.069 843,097 -0.00(-0.10%)
Jun 07, 2017 4.078 4.078 4.050 4.073 1,201,256 +0.01(+0.34%)
Jun 06, 2017 4.055 4.068 4.046 4.059 781,444 -0.00(-0.11%)
Jun 05, 2017 4.068 4.073 4.050 4.064 785,883 -0.00(-0.11%)
Jun 02, 2017 4.046 4.078 4.041 4.068 1,313,482 +0.03(+0.79%)
Jun 01, 2017 4.041 4.059 4.027 4.037 1,069,833 -0.00(-0.11%)
May 31, 2017 4.037 4.050 4.027 4.041 967,844 +0.01(+0.34%)
May 30, 2017 4.018 4.032 4.005 4.027 524,705 +0.02(+0.45%)
May 26, 2017 4.018 4.018 4.005 4.009 493,998 -0.01(-0.23%)
May 25, 2017 4.037 4.041 4.005 4.018 1,091,286 -0.02(-0.45%)
May 24, 2017 4.018 4.046 4.014 4.037 638,124 +0.02(+0.57%)
May 23, 2017 4.000 4.032 4.000 4.014 721,006 +0.01(+0.34%)
May 22, 2017 4.005 4.018 3.996 4.000 408,108 +0.00(+0.11%)
May 19, 2017 3.996 4.018 3.991 3.996 524,050 +0.00(+0.00%)
May 18, 2017 3.964 3.996 3.936 3.996 888,065 +0.04(+0.92%)
May 17, 2017 3.982 3.987 3.946 3.959 892,442 -0.04(-0.91%)
May 16, 2017 3.986 4.000 3.973 3.996 557,618 +0.02(+0.46%)
May 15, 2017 3.964 3.986 3.959 3.977 772,657 +0.01(+0.34%)
May 12, 2017 3.973 3.991 3.946 3.964 915,495 -0.01(-0.23%)
May 11, 2017 3.991 3.996 3.968 3.973 704,611 -0.03(-0.68%)
May 10, 2017 3.977 4.000 3.964 4.000 979,071 +0.01(+0.23%)
May 09, 2017 4.005 4.014 3.982 3.991 968,657 -0.00(-0.10%)
May 08, 2017 3.995 4.018 3.973 3.995 1,695,594 +0.00(+0.11%)
May 05, 2017 3.986 4.013 3.986 3.991 994,372 +0.01(+0.23%)
May 04, 2017 4.009 4.009 3.959 3.982 1,029,646 -0.01(-0.34%)
May 03, 2017 4.000 4.027 3.982 3.995 1,570,335 +0.01(+0.34%)
May 02, 2017 3.932 3.986 3.914 3.982 1,864,336 +0.05(+1.38%)
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.