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

PIMCO High Income Fund (NY: PHK )

4.790 +0.020 (+0.42%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2021 4.505 4.534 4.491 4.527 670,224 +0.04(+0.80%)
Sep 29, 2021 4.505 4.556 4.484 4.491 623,435 -0.01(-0.16%)
Sep 28, 2021 4.577 4.584 4.473 4.498 1,122,282 -0.09(-2.04%)
Sep 27, 2021 4.628 4.642 4.584 4.592 541,915 -0.04(-0.93%)
Sep 24, 2021 4.664 4.664 4.613 4.635 279,224 -0.03(-0.62%)
Sep 23, 2021 4.635 4.678 4.635 4.664 560,609 +0.04(+0.78%)
Sep 22, 2021 4.599 4.635 4.592 4.628 502,765 +0.04(+0.78%)
Sep 21, 2021 4.599 4.613 4.577 4.592 434,312 +0.02(+0.47%)
Sep 20, 2021 4.563 4.613 4.548 4.570 818,185 -0.06(-1.25%)
Sep 17, 2021 4.649 4.649 4.606 4.628 702,907 -0.04(-0.77%)
Sep 16, 2021 4.642 4.671 4.613 4.664 577,126 +0.02(+0.47%)
Sep 15, 2021 4.592 4.642 4.592 4.642 625,383 +0.06(+1.26%)
Sep 14, 2021 4.642 4.671 4.570 4.584 863,784 -0.06(-1.24%)
Sep 13, 2021 4.635 4.671 4.584 4.642 1,407,959 +0.02(+0.47%)
Sep 10, 2021 4.657 4.678 4.613 4.620 906,893 -0.04(-0.96%)
Sep 09, 2021 4.737 4.744 4.594 4.665 2,091,777 -0.06(-1.21%)
Sep 08, 2021 4.730 4.758 4.687 4.722 823,709 +0.02(+0.46%)
Sep 07, 2021 4.808 4.813 4.672 4.701 2,158,284 -0.13(-2.67%)
Sep 03, 2021 4.873 4.873 4.794 4.830 1,208,745 -0.04(-0.88%)
Sep 02, 2021 4.866 4.901 4.830 4.873 502,940 +0.01(+0.29%)
Sep 01, 2021 4.887 4.894 4.830 4.858 689,816 -0.02(-0.44%)
Aug 31, 2021 4.887 4.901 4.880 4.880 252,080 -0.01(-0.29%)
Aug 30, 2021 4.887 4.901 4.873 4.894 323,951 +0.02(+0.44%)
Aug 27, 2021 4.837 4.887 4.815 4.873 431,314 +0.05(+1.04%)
Aug 26, 2021 4.858 4.858 4.815 4.823 530,608 -0.02(-0.44%)
Aug 25, 2021 4.851 4.880 4.837 4.844 430,795 +0.01(+0.15%)
Aug 24, 2021 4.873 4.887 4.830 4.837 421,006 -0.03(-0.59%)
Aug 23, 2021 4.851 4.887 4.851 4.866 611,862 +0.01(+0.29%)
Aug 20, 2021 4.844 4.858 4.823 4.851 277,794 +0.02(+0.44%)
Aug 19, 2021 4.858 4.873 4.811 4.830 646,066 -0.04(-0.74%)
Aug 18, 2021 4.858 4.908 4.858 4.866 398,664 -0.02(-0.44%)
Aug 17, 2021 4.901 4.908 4.819 4.887 1,475,326 -0.03(-0.58%)
Aug 16, 2021 4.923 4.923 4.894 4.916 363,261 +0.00(+0.00%)
Aug 13, 2021 4.916 4.944 4.912 4.916 313,026 -0.02(-0.43%)
Aug 12, 2021 4.987 4.987 4.908 4.937 690,706 -0.05(-1.00%)
Aug 11, 2021 4.987 5.001 4.959 4.987 372,947 +0.01(+0.11%)
Aug 10, 2021 5.017 5.024 4.971 4.981 538,060 -0.05(-0.99%)
Aug 09, 2021 4.989 5.038 4.981 5.031 584,068 +0.05(+1.00%)
Aug 06, 2021 5.003 5.010 4.961 4.981 379,570 -0.02(-0.43%)
Aug 05, 2021 4.989 5.003 4.974 5.003 388,955 +0.01(+0.14%)
Aug 04, 2021 4.981 5.003 4.967 4.996 366,114 +0.01(+0.29%)
Aug 03, 2021 4.967 5.010 4.967 4.981 424,279 +0.01(+0.29%)
Aug 02, 2021 4.974 4.996 4.960 4.967 486,419 +0.03(+0.58%)
Jul 30, 2021 4.939 4.974 4.910 4.939 240,866 -0.01(-0.14%)
Jul 29, 2021 4.953 5.017 4.939 4.946 804,346 +0.00(+0.00%)
Jul 28, 2021 4.903 4.953 4.889 4.946 480,537 +0.05(+1.02%)
Jul 27, 2021 4.889 4.903 4.846 4.896 450,057 +0.01(+0.29%)
Jul 26, 2021 4.882 4.896 4.861 4.882 461,241 +0.00(+0.00%)
Jul 23, 2021 4.889 4.896 4.868 4.882 351,762 +0.01(+0.15%)
Jul 22, 2021 4.882 4.901 4.867 4.875 264,328 -0.01(-0.29%)
Jul 21, 2021 4.882 4.903 4.875 4.889 344,060 +0.01(+0.15%)
Jul 20, 2021 4.854 4.917 4.846 4.882 371,740 +0.05(+1.03%)
Jul 19, 2021 4.932 4.946 4.796 4.832 1,171,263 -0.13(-2.58%)
Jul 16, 2021 4.960 5.017 4.953 4.960 2,742,201 -0.01(-0.29%)
Jul 15, 2021 4.960 4.989 4.939 4.974 459,196 +0.00(+0.00%)
Jul 14, 2021 4.967 4.996 4.925 4.974 592,082 +0.00(+0.00%)
Jul 13, 2021 4.967 4.981 4.917 4.974 633,552 +0.01(+0.29%)
Jul 12, 2021 4.875 4.974 4.861 4.960 1,076,981 +0.11(+2.20%)
Jul 09, 2021 4.868 4.896 4.846 4.854 729,113 -0.02(-0.32%)
Jul 08, 2021 4.883 4.904 4.869 4.869 380,021 -0.03(-0.58%)
Jul 07, 2021 4.926 4.940 4.890 4.897 575,071 -0.02(-0.43%)
Jul 06, 2021 4.904 4.919 4.890 4.919 438,262 +0.01(+0.29%)
Jul 02, 2021 4.855 4.905 4.855 4.904 432,188 +0.06(+1.16%)
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.