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 (%)
Aug 31, 2017 3.978 3.982 3.954 3.968 1,089,056 -0.00(-0.12%)
Aug 30, 2017 3.964 3.987 3.956 3.973 733,617 +0.01(+0.24%)
Aug 29, 2017 3.931 3.973 3.931 3.964 900,793 +0.02(+0.47%)
Aug 28, 2017 3.982 3.996 3.935 3.945 658,158 -0.02(-0.59%)
Aug 25, 2017 3.987 3.996 3.954 3.968 521,489 -0.00(-0.12%)
Aug 24, 2017 3.987 3.987 3.959 3.973 641,359 +0.02(+0.59%)
Aug 23, 2017 3.959 3.973 3.940 3.950 587,667 -0.00(-0.12%)
Aug 22, 2017 3.940 3.954 3.931 3.954 458,948 +0.03(+0.72%)
Aug 21, 2017 3.954 3.964 3.910 3.926 793,258 -0.02(-0.59%)
Aug 18, 2017 3.884 3.950 3.884 3.950 1,177,196 +0.07(+1.69%)
Aug 17, 2017 3.935 3.954 3.884 3.884 1,332,001 -0.08(-2.01%)
Aug 16, 2017 3.978 3.982 3.921 3.964 1,558,934 -0.02(-0.47%)
Aug 15, 2017 3.978 4.015 3.968 3.982 683,923 +0.01(+0.24%)
Aug 14, 2017 3.964 4.006 3.964 3.973 1,160,716 +0.02(+0.47%)
Aug 11, 2017 3.893 3.978 3.889 3.954 1,513,608 +0.04(+0.96%)
Aug 10, 2017 4.029 4.034 3.870 3.917 3,638,004 -0.12(-2.90%)
Aug 09, 2017 4.052 4.073 4.024 4.034 1,670,948 -0.01(-0.34%)
Aug 08, 2017 4.057 4.071 4.047 4.047 1,332,360 -0.01(-0.34%)
Aug 07, 2017 4.061 4.080 4.057 4.061 1,084,306 +0.00(+0.11%)
Aug 04, 2017 4.052 4.071 4.052 4.057 706,082 -0.00(-0.11%)
Aug 03, 2017 4.052 4.066 4.047 4.061 816,885 +0.01(+0.34%)
Aug 02, 2017 4.010 4.057 4.010 4.047 1,939,956 +0.05(+1.16%)
Aug 01, 2017 4.043 4.057 3.996 4.001 1,894,546 -0.04(-0.92%)
Jul 31, 2017 4.034 4.057 4.029 4.038 802,574 +0.01(+0.35%)
Jul 28, 2017 4.029 4.043 4.024 4.024 375,890 +0.00(+0.00%)
Jul 27, 2017 4.043 4.052 4.020 4.024 751,263 -0.00(-0.12%)
Jul 26, 2017 4.034 4.043 4.024 4.029 929,060 +0.00(+0.12%)
Jul 25, 2017 4.020 4.029 4.001 4.024 772,869 +0.00(+0.12%)
Jul 24, 2017 4.020 4.034 4.001 4.020 1,173,961 +0.00(+0.00%)
Jul 21, 2017 4.024 4.034 4.006 4.020 816,551 -0.00(-0.12%)
Jul 20, 2017 4.029 4.010 4.024 647,632 +0.00(+0.00%)
Jul 19, 2017 4.020 4.034 4.010 4.024 866,537 +0.00(+0.12%)
Jul 18, 2017 4.024 4.034 4.015 4.020 814,914 -0.01(-0.34%)
Jul 17, 2017 4.057 4.057 4.020 4.034 1,024,827 -0.01(-0.34%)
Jul 14, 2017 4.024 4.047 4.015 4.047 698,162 +0.04(+0.92%)
Jul 13, 2017 4.038 4.052 3.996 4.010 1,559,911 -0.03(-0.69%)
Jul 12, 2017 4.057 4.061 4.034 4.038 1,248,991 +0.00(+0.01%)
Jul 11, 2017 4.019 4.051 4.019 4.038 1,117,892 +0.02(+0.46%)
Jul 10, 2017 4.033 4.056 4.010 4.019 1,289,178 -0.01(-0.34%)
Jul 07, 2017 4.061 4.065 4.033 4.033 897,718 -0.02(-0.45%)
Jul 06, 2017 4.061 4.084 4.038 4.052 1,017,511 -0.01(-0.23%)
Jul 05, 2017 4.038 4.065 4.038 4.061 1,126,848 +0.03(+0.68%)
Jul 03, 2017 4.019 4.047 4.019 4.033 776,414 +0.01(+0.34%)
Jun 30, 2017 4.019 4.038 4.019 4.019 588,521 +0.01(+0.23%)
Jun 29, 2017 4.015 4.029 4.008 4.010 881,552 -0.01(-0.23%)
Jun 28, 2017 4.029 4.033 4.012 4.019 558,208 +0.01(+0.34%)
Jun 27, 2017 4.010 4.024 3.997 4.006 968,058 -0.00(-0.11%)
Jun 26, 2017 4.015 4.033 4.006 4.010 830,554 +0.00(+0.11%)
Jun 23, 2017 3.992 4.010 3.978 4.006 543,083 +0.01(+0.35%)
Jun 22, 2017 3.987 4.010 3.974 3.992 630,814 +0.01(+0.35%)
Jun 21, 2017 4.001 4.010 3.974 3.978 640,288 +0.00(+0.12%)
Jun 20, 2017 3.987 3.992 3.974 3.974 781,114 -0.02(-0.46%)
Jun 19, 2017 3.997 4.006 3.983 3.992 652,773 -0.00(-0.11%)
Jun 16, 2017 3.992 3.997 3.960 3.997 817,338 +0.00(+0.11%)
Jun 15, 2017 3.974 3.997 3.955 3.992 872,011 -0.00(-0.11%)
Jun 14, 2017 3.978 4.001 3.955 3.997 1,014,461 -0.00(-0.11%)
Jun 13, 2017 4.029 4.042 3.941 4.001 2,438,581 -0.02(-0.46%)
Jun 12, 2017 4.029 4.047 4.015 4.019 855,062 -0.02(-0.45%)
Jun 09, 2017 4.070 4.072 4.019 4.038 995,104 -0.03(-0.79%)
Jun 08, 2017 4.088 4.088 4.056 4.070 842,856 -0.00(-0.10%)
Jun 07, 2017 4.079 4.079 4.052 4.074 1,200,871 +0.01(+0.34%)
Jun 06, 2017 4.056 4.070 4.047 4.061 781,194 -0.00(-0.11%)
Jun 05, 2017 4.070 4.074 4.052 4.065 785,631 -0.00(-0.11%)
Jun 02, 2017 4.047 4.079 4.042 4.070 1,313,062 +0.03(+0.79%)
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.