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

PIMCO High Income Fund (NY: PHK )

4.780 +0.010 (+0.21%)
Streaming Delayed Price Updated: 2:22 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 (%)
Jul 31, 2020 3.345 3.351 3.312 3.351 689,679 +0.01(+0.19%)
Jul 30, 2020 3.351 3.358 3.332 3.345 511,953 -0.01(-0.39%)
Jul 29, 2020 3.351 3.364 3.345 3.358 542,420 +0.01(+0.19%)
Jul 28, 2020 3.319 3.358 3.306 3.351 778,577 +0.03(+0.97%)
Jul 27, 2020 3.319 3.332 3.319 3.319 661,032 +0.01(+0.20%)
Jul 24, 2020 3.312 3.345 3.299 3.312 1,176,412 +0.00(+0.00%)
Jul 23, 2020 3.338 3.358 3.312 3.312 673,304 -0.03(-0.97%)
Jul 22, 2020 3.325 3.364 3.325 3.345 526,832 +0.01(+0.19%)
Jul 21, 2020 3.319 3.345 3.316 3.338 494,032 +0.03(+0.78%)
Jul 20, 2020 3.312 3.338 3.300 3.312 675,221 -0.01(-0.19%)
Jul 17, 2020 3.332 3.358 3.319 3.319 386,573 -0.01(-0.19%)
Jul 16, 2020 3.364 3.364 3.325 3.325 410,470 -0.05(-1.34%)
Jul 15, 2020 3.338 3.390 3.332 3.371 715,089 +0.05(+1.56%)
Jul 14, 2020 3.300 3.332 3.261 3.319 1,178,143 +0.03(+0.79%)
Jul 13, 2020 3.416 3.422 3.283 3.293 2,032,369 -0.12(-3.42%)
Jul 10, 2020 3.448 3.455 3.397 3.410 1,126,178 -0.05(-1.53%)
Jul 09, 2020 3.501 3.520 3.463 3.463 645,092 -0.06(-1.64%)
Jul 08, 2020 3.482 3.520 3.482 3.520 829,161 +0.04(+1.11%)
Jul 07, 2020 3.456 3.495 3.456 3.482 866,138 +0.01(+0.37%)
Jul 06, 2020 3.527 3.533 3.456 3.469 921,449 +0.00(+0.00%)
Jul 02, 2020 3.469 3.533 3.463 3.469 789,125 +0.03(+0.93%)
Jul 01, 2020 3.456 3.475 3.437 3.437 598,383 +0.00(+0.00%)
Jun 30, 2020 3.424 3.456 3.424 3.437 687,609 +0.01(+0.37%)
Jun 29, 2020 3.379 3.424 3.366 3.424 565,728 +0.07(+2.10%)
Jun 26, 2020 3.398 3.404 3.350 3.354 510,592 -0.05(-1.51%)
Jun 25, 2020 3.373 3.418 3.366 3.405 453,335 +0.01(+0.38%)
Jun 24, 2020 3.437 3.443 3.378 3.392 823,996 -0.04(-1.31%)
Jun 23, 2020 3.437 3.469 3.424 3.437 509,419 +0.03(+0.75%)
Jun 22, 2020 3.437 3.450 3.405 3.411 686,741 -0.03(-0.93%)
Jun 19, 2020 3.463 3.469 3.440 3.443 607,907 -0.01(-0.19%)
Jun 18, 2020 3.418 3.456 3.411 3.450 381,372 +0.04(+1.13%)
Jun 17, 2020 3.443 3.469 3.407 3.411 576,395 -0.03(-0.75%)
Jun 16, 2020 3.469 3.482 3.398 3.437 1,065,994 +0.02(+0.56%)
Jun 15, 2020 3.386 3.456 3.354 3.418 766,284 -0.03(-0.93%)
Jun 12, 2020 3.527 3.527 3.392 3.450 754,035 +0.06(+1.89%)
Jun 11, 2020 3.450 3.463 3.347 3.386 1,790,820 -0.17(-4.86%)
Jun 10, 2020 3.649 3.655 3.527 3.559 1,204,557 -0.11(-3.01%)
Jun 09, 2020 3.656 3.682 3.612 3.669 1,062,544 +0.02(+0.52%)
Jun 08, 2020 3.586 3.656 3.561 3.650 1,111,734 +0.10(+2.68%)
Jun 05, 2020 3.434 3.612 3.434 3.555 2,165,810 +0.15(+4.29%)
Jun 04, 2020 3.377 3.431 3.345 3.408 1,686,174 +0.05(+1.52%)
Jun 03, 2020 3.357 3.389 3.338 3.357 1,387,392 +0.03(+0.96%)
Jun 02, 2020 3.319 3.367 3.243 3.326 4,172,128 -0.24(-6.61%)
Jun 01, 2020 3.466 3.574 3.453 3.561 1,526,663 +0.13(+3.70%)
May 29, 2020 3.383 3.446 3.383 3.434 438,917 +0.04(+1.31%)
May 28, 2020 3.383 3.434 3.364 3.389 639,469 +0.01(+0.19%)
May 27, 2020 3.383 3.386 3.307 3.383 829,738 +0.04(+1.33%)
May 26, 2020 3.357 3.383 3.326 3.338 903,408 +0.03(+0.96%)
May 22, 2020 3.313 3.313 3.294 3.307 400,703 +0.01(+0.19%)
May 21, 2020 3.300 3.307 3.268 3.300 460,797 +0.01(+0.39%)
May 20, 2020 3.281 3.319 3.262 3.288 639,947 +0.01(+0.39%)
May 19, 2020 3.249 3.281 3.243 3.275 528,992 +0.00(+0.00%)
May 18, 2020 3.224 3.275 3.198 3.275 1,177,775 +0.10(+3.21%)
May 15, 2020 3.065 3.179 3.065 3.173 679,843 +0.11(+3.53%)
May 14, 2020 3.084 3.135 3.046 3.065 1,588,285 -0.09(-2.82%)
May 13, 2020 3.262 3.262 3.122 3.154 941,894 -0.10(-3.13%)
May 12, 2020 3.268 3.281 3.230 3.256 493,160 +0.01(+0.39%)
May 11, 2020 3.307 3.313 3.243 3.243 779,363 -0.07(-2.11%)
May 08, 2020 3.338 3.364 3.303 3.313 783,478 -0.04(-1.11%)
May 07, 2020 3.275 3.350 3.269 3.350 1,341,006 +0.08(+2.30%)
May 06, 2020 3.262 3.300 3.262 3.275 960,495 +0.02(+0.58%)
May 05, 2020 3.319 3.341 3.218 3.256 998,459 -0.01(-0.38%)
May 04, 2020 3.149 3.269 3.124 3.269 2,027,486 +0.13(+4.00%)
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.