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

PIMCO High Income Fund (NY: PHK )

4.789 -0.021 (-0.44%)
Streaming Delayed Price Updated: 12:35 PM EDT, May 23, 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 4.077 4.087 4.020 4.031 1,461,692 -0.05(-1.13%)
Apr 27, 2018 4.067 4.077 4.062 4.077 807,197 +0.02(+0.38%)
Apr 26, 2018 4.026 4.067 4.026 4.062 880,246 +0.04(+0.89%)
Apr 25, 2018 3.969 4.031 3.969 4.026 916,531 +0.02(+0.51%)
Apr 24, 2018 4.005 4.020 3.995 4.005 1,157,922 +0.02(+0.39%)
Apr 23, 2018 3.949 4.000 3.933 3.990 1,116,644 +0.04(+1.04%)
Apr 20, 2018 3.974 3.974 3.943 3.949 597,943 -0.02(-0.39%)
Apr 19, 2018 3.984 3.987 3.949 3.964 664,859 +0.00(+0.00%)
Apr 18, 2018 3.984 3.984 3.964 3.964 426,192 -0.02(-0.39%)
Apr 17, 2018 3.954 3.995 3.954 3.979 873,728 +0.04(+0.91%)
Apr 16, 2018 3.923 3.954 3.918 3.943 821,722 +0.02(+0.52%)
Apr 13, 2018 3.964 3.964 3.913 3.923 954,021 -0.03(-0.65%)
Apr 12, 2018 3.990 4.020 3.923 3.949 1,054,899 -0.04(-1.03%)
Apr 11, 2018 4.005 4.031 3.979 3.990 1,718,566 -0.06(-1.51%)
Apr 10, 2018 3.995 4.051 3.995 4.051 1,387,711 +0.05(+1.14%)
Apr 09, 2018 3.964 4.031 3.964 4.005 1,631,725 +0.03(+0.77%)
Apr 06, 2018 3.919 3.980 3.919 3.975 1,416,804 +0.03(+0.77%)
Apr 05, 2018 3.924 3.944 3.914 3.944 1,136,848 +0.04(+0.91%)
Apr 04, 2018 3.883 3.914 3.878 3.909 993,345 +0.02(+0.52%)
Apr 03, 2018 3.858 3.898 3.848 3.888 1,197,148 +0.05(+1.19%)
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.