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 30, 2019 4.569 4.569 4.551 4.569 251,321 +0.03(+0.65%)
Aug 29, 2019 4.510 4.569 4.504 4.540 566,493 +0.04(+0.91%)
Aug 28, 2019 4.522 4.528 4.493 4.498 611,452 -0.02(-0.52%)
Aug 27, 2019 4.575 4.575 4.522 4.522 610,880 -0.04(-0.77%)
Aug 26, 2019 4.610 4.622 4.557 4.557 550,152 -0.05(-1.02%)
Aug 23, 2019 4.627 4.636 4.563 4.604 508,440 -0.02(-0.51%)
Aug 22, 2019 4.622 4.633 4.604 4.627 421,574 +0.02(+0.38%)
Aug 21, 2019 4.586 4.622 4.586 4.610 616,258 +0.02(+0.51%)
Aug 20, 2019 4.575 4.604 4.569 4.586 398,935 +0.01(+0.26%)
Aug 19, 2019 4.622 4.633 4.566 4.575 787,513 -0.04(-0.89%)
Aug 16, 2019 4.545 4.627 4.545 4.616 731,459 +0.08(+1.81%)
Aug 15, 2019 4.586 4.616 4.487 4.534 1,648,440 -0.04(-0.77%)
Aug 14, 2019 4.651 4.651 4.557 4.569 1,880,027 -0.09(-2.01%)
Aug 13, 2019 4.680 4.710 4.663 4.663 687,143 -0.02(-0.38%)
Aug 12, 2019 4.692 4.692 4.669 4.680 568,984 -0.01(-0.25%)
Aug 09, 2019 4.721 4.733 4.692 4.692 473,828 -0.02(-0.48%)
Aug 08, 2019 4.691 4.715 4.677 4.715 708,803 +0.02(+0.50%)
Aug 07, 2019 4.691 4.703 4.662 4.691 578,806 -0.02(-0.49%)
Aug 06, 2019 4.645 4.715 4.645 4.715 967,255 +0.09(+1.89%)
Aug 05, 2019 4.691 4.697 4.616 4.627 1,241,028 -0.09(-1.97%)
Aug 02, 2019 4.674 4.720 4.674 4.720 849,227 +0.02(+0.37%)
Aug 01, 2019 4.686 4.709 4.680 4.703 719,063 +0.03(+0.62%)
Jul 31, 2019 4.697 4.697 4.662 4.674 428,438 -0.02(-0.37%)
Jul 30, 2019 4.686 4.697 4.678 4.691 391,601 +0.01(+0.12%)
Jul 29, 2019 4.662 4.691 4.656 4.686 611,428 +0.02(+0.50%)
Jul 26, 2019 4.668 4.674 4.645 4.662 506,478 -0.01(-0.12%)
Jul 25, 2019 4.674 4.680 4.656 4.668 447,305 -0.01(-0.12%)
Jul 24, 2019 4.668 4.691 4.662 4.674 503,305 +0.02(+0.37%)
Jul 23, 2019 4.645 4.656 4.639 4.656 626,552 +0.01(+0.25%)
Jul 22, 2019 4.645 4.662 4.627 4.645 555,678 +0.01(+0.25%)
Jul 19, 2019 4.633 4.651 4.622 4.633 509,399 +0.01(+0.13%)
Jul 18, 2019 4.656 4.662 4.627 4.627 510,179 -0.02(-0.50%)
Jul 17, 2019 4.645 4.656 4.639 4.651 539,497 +0.00(+0.00%)
Jul 16, 2019 4.639 4.662 4.639 4.651 548,960 +0.01(+0.25%)
Jul 15, 2019 4.622 4.645 4.616 4.639 702,008 +0.02(+0.38%)
Jul 12, 2019 4.656 4.656 4.616 4.622 712,471 -0.03(-0.75%)
Jul 11, 2019 4.668 4.674 4.627 4.656 670,599 -0.01(-0.23%)
Jul 10, 2019 4.656 4.679 4.638 4.667 976,887 +0.01(+0.12%)
Jul 09, 2019 4.667 4.673 4.650 4.662 573,551 -0.01(-0.12%)
Jul 08, 2019 4.650 4.667 4.650 4.667 769,894 +0.02(+0.37%)
Jul 05, 2019 4.644 4.656 4.644 4.650 558,133 -0.02(-0.37%)
Jul 03, 2019 4.662 4.667 4.650 4.667 556,921 +0.02(+0.37%)
Jul 02, 2019 4.633 4.650 4.627 4.650 779,656 +0.04(+0.88%)
Jul 01, 2019 4.610 4.633 4.592 4.610 798,744 +0.03(+0.76%)
Jun 28, 2019 4.581 4.592 4.563 4.575 576,310 +0.00(+0.00%)
Jun 27, 2019 4.575 4.581 4.552 4.575 629,521 +0.00(+0.00%)
Jun 26, 2019 4.569 4.586 4.552 4.575 559,872 +0.01(+0.13%)
Jun 25, 2019 4.592 4.592 4.563 4.569 580,963 -0.02(-0.50%)
Jun 24, 2019 4.604 4.604 4.569 4.592 658,988 +0.03(+0.63%)
Jun 21, 2019 4.529 4.575 4.529 4.563 509,313 +0.02(+0.51%)
Jun 20, 2019 4.558 4.581 4.529 4.540 576,208 +0.00(+0.00%)
Jun 19, 2019 4.540 4.552 4.500 4.540 971,068 +0.00(+0.00%)
Jun 18, 2019 4.586 4.604 4.534 4.540 1,227,894 -0.05(-1.01%)
Jun 17, 2019 4.610 4.629 4.586 4.586 584,377 -0.04(-0.87%)
Jun 14, 2019 4.615 4.644 4.598 4.627 846,894 +0.01(+0.25%)
Jun 13, 2019 4.604 4.633 4.598 4.615 492,455 -0.01(-0.13%)
Jun 12, 2019 4.627 4.644 4.598 4.621 777,792 -0.01(-0.23%)
Jun 11, 2019 4.643 4.655 4.615 4.632 625,841 +0.00(+0.00%)
Jun 10, 2019 4.603 4.655 4.599 4.632 1,025,441 +0.02(+0.37%)
Jun 07, 2019 4.603 4.626 4.603 4.615 802,957 +0.02(+0.37%)
Jun 06, 2019 4.586 4.615 4.563 4.598 881,133 +0.02(+0.38%)
Jun 05, 2019 4.563 4.586 4.540 4.580 952,325 +0.04(+0.88%)
Jun 04, 2019 4.500 4.546 4.500 4.540 1,039,068 +0.07(+1.54%)
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.