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 +0.050 (+1.05%)
Streaming Delayed 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 (%)
Sep 29, 2017 3.917 3.945 3.912 3.931 1,065,886 +0.01(+0.24%)
Sep 28, 2017 3.912 3.938 3.907 3.921 762,232 +0.00(+0.12%)
Sep 27, 2017 3.912 3.931 3.912 3.917 795,511 -0.01(-0.24%)
Sep 26, 2017 3.921 3.931 3.903 3.926 1,270,938 -0.01(-0.24%)
Sep 25, 2017 3.921 3.964 3.909 3.936 1,373,301 +0.00(+0.00%)
Sep 22, 2017 3.898 3.950 3.874 3.936 1,560,734 +0.03(+0.85%)
Sep 21, 2017 3.931 3.945 3.879 3.903 1,227,256 -0.01(-0.36%)
Sep 20, 2017 3.912 3.936 3.884 3.917 1,245,636 +0.00(+0.00%)
Sep 19, 2017 3.912 3.950 3.907 3.917 1,180,369 -0.01(-0.24%)
Sep 18, 2017 3.936 3.936 3.903 3.926 1,321,579 -0.01(-0.36%)
Sep 15, 2017 3.926 3.943 3.907 3.940 1,106,630 +0.00(+0.12%)
Sep 14, 2017 3.907 3.959 3.822 3.936 2,393,383 -0.01(-0.24%)
Sep 13, 2017 3.955 3.959 3.926 3.945 1,014,187 +0.00(+0.12%)
Sep 12, 2017 3.959 3.964 3.936 3.940 890,776 -0.03(-0.71%)
Sep 11, 2017 3.973 3.985 3.959 3.969 678,416 +0.01(+0.24%)
Sep 08, 2017 3.955 3.969 3.936 3.959 771,082 +0.01(+0.13%)
Sep 07, 2017 3.940 3.964 3.935 3.954 993,730 +0.03(+0.72%)
Sep 06, 2017 3.945 3.951 3.926 3.926 1,262,398 -0.01(-0.36%)
Sep 05, 2017 3.982 4.015 3.917 3.940 2,211,574 -0.04(-0.94%)
Sep 01, 2017 3.982 3.992 3.968 3.978 609,037 +0.01(+0.24%)
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%)
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.