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

PIMCO High Income Fund (NY: PHK )

4.830 +0.040 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Apr 30, 2018 4.118 4.128 4.061 4.071 1,447,165 -0.05(-1.13%)
Apr 27, 2018 4.107 4.118 4.102 4.118 799,176 +0.02(+0.38%)
Apr 26, 2018 4.066 4.107 4.066 4.102 871,498 +0.04(+0.89%)
Apr 25, 2018 4.009 4.071 4.009 4.066 907,423 +0.02(+0.51%)
Apr 24, 2018 4.045 4.061 4.035 4.045 1,146,415 +0.02(+0.39%)
Apr 23, 2018 3.988 4.040 3.973 4.030 1,105,547 +0.04(+1.04%)
Apr 20, 2018 4.014 4.014 3.983 3.988 592,000 -0.02(-0.39%)
Apr 19, 2018 4.024 4.027 3.988 4.004 658,251 +0.00(+0.00%)
Apr 18, 2018 4.024 4.024 4.004 4.004 421,957 -0.02(-0.39%)
Apr 17, 2018 3.993 4.035 3.993 4.019 865,045 +0.04(+0.91%)
Apr 16, 2018 3.962 3.993 3.957 3.983 813,556 +0.02(+0.52%)
Apr 13, 2018 4.004 4.004 3.952 3.962 944,540 -0.03(-0.65%)
Apr 12, 2018 4.030 4.061 3.962 3.988 1,044,415 -0.04(-1.03%)
Apr 11, 2018 4.045 4.071 4.019 4.030 1,701,487 -0.06(-1.51%)
Apr 10, 2018 4.035 4.092 4.035 4.092 1,373,920 +0.05(+1.14%)
Apr 09, 2018 4.004 4.071 4.004 4.045 1,615,509 +0.03(+0.77%)
Apr 06, 2018 3.958 4.020 3.958 4.015 1,402,724 +0.03(+0.77%)
Apr 05, 2018 3.963 3.984 3.953 3.984 1,125,551 +0.04(+0.91%)
Apr 04, 2018 3.922 3.953 3.917 3.948 983,473 +0.02(+0.52%)
Apr 03, 2018 3.896 3.938 3.886 3.927 1,185,250 +0.05(+1.19%)
Apr 02, 2018 3.902 3.917 3.873 3.881 1,405,667 -0.01(-0.26%)
Mar 29, 2018 3.891 3.891 3.891 0 +0.02(+0.40%)
Mar 28, 2018 3.907 3.917 3.876 3.876 1,387,462 -0.04(-1.05%)
Mar 27, 2018 3.907 3.932 3.861 3.917 1,429,915 +0.02(+0.53%)
Mar 26, 2018 3.907 3.907 3.876 3.896 877,107 +0.03(+0.66%)
Mar 23, 2018 3.886 3.891 3.866 3.871 663,385 +0.02(+0.40%)
Mar 22, 2018 3.850 3.886 3.850 3.855 620,133 +0.01(+0.13%)
Mar 21, 2018 3.850 3.866 3.845 3.850 490,579 +0.00(+0.00%)
Mar 20, 2018 3.881 3.881 3.819 3.850 853,845 -0.01(-0.13%)
Mar 19, 2018 3.896 3.896 3.850 3.855 835,832 -0.03(-0.66%)
Mar 16, 2018 3.876 3.896 3.876 3.881 793,491 +0.00(+0.00%)
Mar 15, 2018 3.896 3.902 3.876 3.881 650,494 -0.01(-0.13%)
Mar 14, 2018 3.891 3.922 3.882 3.886 567,664 -0.01(-0.13%)
Mar 13, 2018 3.891 3.917 3.881 3.891 753,959 -0.01(-0.26%)
Mar 12, 2018 3.917 3.932 3.896 3.902 866,226 -0.02(-0.52%)
Mar 09, 2018 3.932 3.953 3.912 3.922 1,218,192 +0.02(+0.54%)
Mar 08, 2018 3.891 3.911 3.876 3.901 1,335,032 +0.04(+1.05%)
Mar 07, 2018 3.889 3.861 1,439,846 +0.02(+0.40%)
Mar 06, 2018 3.861 3.861 3.835 3.845 833,537 +0.01(+0.26%)
Mar 05, 2018 3.825 3.845 3.810 3.835 870,708 +0.03(+0.67%)
Mar 02, 2018 3.784 3.830 3.779 3.810 1,237,619 +0.02(+0.54%)
Mar 01, 2018 3.810 3.815 3.774 3.789 1,078,621 +0.00(+0.00%)
Feb 28, 2018 3.805 3.810 3.787 3.789 834,543 -0.01(-0.27%)
Feb 27, 2018 3.805 3.805 3.789 3.800 620,479 +0.01(+0.13%)
Feb 26, 2018 3.784 3.805 3.784 3.795 626,569 +0.01(+0.27%)
Feb 23, 2018 3.789 3.810 3.784 3.784 655,451 -0.01(-0.27%)
Feb 22, 2018 3.795 503,293 +0.02(+0.54%)
Feb 21, 2018 3.784 3.820 3.774 3.774 655,146 -0.01(-0.27%)
Feb 20, 2018 3.784 3.805 3.774 3.784 802,681 +0.03(+0.81%)
Feb 16, 2018 3.754 3.754 3.754 0 +0.02(+0.41%)
Feb 15, 2018 3.764 3.779 3.734 3.739 986,000 -0.03(-0.67%)
Feb 14, 2018 3.784 3.800 3.764 3.764 619,859 -0.01(-0.27%)
Feb 13, 2018 3.784 3.789 3.769 3.774 751,493 -0.01(-0.27%)
Feb 12, 2018 3.810 3.815 3.756 3.784 1,306,867 -0.02(-0.40%)
Feb 09, 2018 3.784 3.805 3.734 3.800 1,872,969 +0.03(+0.68%)
Feb 08, 2018 3.819 3.829 3.774 3.774 889,983 -0.04(-0.92%)
Feb 07, 2018 3.759 3.779 3.759 3.809 904,004 +0.04(+0.93%)
Feb 06, 2018 3.714 3.784 3.714 3.774 1,911,851 -0.02(-0.42%)
Feb 05, 2018 3.784 3.804 3.744 3.790 2,632,356 -0.01(-0.38%)
Feb 02, 2018 3.804 3.842 3.779 3.804 1,835,988 -0.02(-0.39%)
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.