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 +0.008 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2021 4.801 4.815 4.787 4.801 582,797 -0.01(-0.29%)
Apr 29, 2021 4.823 4.823 4.766 4.815 426,144 +0.02(+0.44%)
Apr 28, 2021 4.773 4.801 4.759 4.794 498,471 +0.01(+0.29%)
Apr 27, 2021 4.837 4.837 4.752 4.780 559,795 -0.04(-0.73%)
Apr 26, 2021 4.851 4.865 4.815 4.815 506,586 -0.03(-0.58%)
Apr 23, 2021 4.851 4.865 4.823 4.844 423,619 +0.01(+0.15%)
Apr 22, 2021 4.823 4.879 4.823 4.837 626,186 +0.01(+0.29%)
Apr 21, 2021 4.815 4.851 4.808 4.823 383,567 +0.01(+0.29%)
Apr 20, 2021 4.872 4.886 4.794 4.808 444,895 -0.05(-1.01%)
Apr 19, 2021 4.879 4.892 4.823 4.858 536,355 -0.03(-0.58%)
Apr 16, 2021 4.851 4.900 4.851 4.886 563,877 +0.05(+1.02%)
Apr 15, 2021 4.815 4.851 4.805 4.837 524,156 +0.05(+1.03%)
Apr 14, 2021 4.759 4.801 4.759 4.787 402,141 +0.03(+0.59%)
Apr 13, 2021 4.837 4.851 4.731 4.759 745,879 -0.08(-1.74%)
Apr 12, 2021 4.851 4.861 4.830 4.844 845,075 -0.05(-1.01%)
Apr 09, 2021 4.851 4.900 4.851 4.893 423,335 +0.04(+0.84%)
Apr 08, 2021 4.880 4.880 4.838 4.852 806,770 -0.02(-0.43%)
Apr 07, 2021 4.817 4.873 4.810 4.873 693,464 +0.07(+1.45%)
Apr 06, 2021 4.775 4.803 4.765 4.803 639,642 +0.05(+1.03%)
Apr 05, 2021 4.754 4.817 4.747 4.754 995,246 +0.03(+0.59%)
Apr 01, 2021 4.740 4.761 4.726 4.726 827,634 +0.02(+0.45%)
Mar 31, 2021 4.678 4.761 4.678 4.705 961,660 +0.01(+0.22%)
Mar 30, 2021 4.671 4.705 4.664 4.695 450,044 +0.03(+0.67%)
Mar 29, 2021 4.671 4.684 4.643 4.664 501,839 -0.01(-0.15%)
Mar 26, 2021 4.629 4.671 4.629 4.671 309,969 +0.04(+0.91%)
Mar 25, 2021 4.629 4.636 4.615 4.629 455,477 +0.01(+0.30%)
Mar 24, 2021 4.573 4.636 4.566 4.615 638,227 +0.05(+1.07%)
Mar 23, 2021 4.538 4.573 4.524 4.566 380,988 +0.04(+0.93%)
Mar 22, 2021 4.524 4.538 4.510 4.524 497,675 +0.02(+0.47%)
Mar 19, 2021 4.510 4.524 4.482 4.503 486,153 -0.02(-0.46%)
Mar 18, 2021 4.552 4.559 4.510 4.524 455,422 -0.02(-0.46%)
Mar 17, 2021 4.538 4.559 4.517 4.545 467,596 +0.02(+0.46%)
Mar 16, 2021 4.566 4.566 4.524 4.524 488,848 -0.03(-0.77%)
Mar 15, 2021 4.538 4.566 4.524 4.559 453,702 +0.04(+0.93%)
Mar 12, 2021 4.517 4.538 4.496 4.517 372,564 -0.03(-0.77%)
Mar 11, 2021 4.517 4.559 4.509 4.552 814,363 +0.06(+1.24%)
Mar 10, 2021 4.506 4.516 4.489 4.496 382,820 -0.00(-0.03%)
Mar 09, 2021 4.484 4.504 4.477 4.497 745,421 +0.03(+0.62%)
Mar 08, 2021 4.490 4.497 4.463 4.470 708,731 +0.00(+0.00%)
Mar 05, 2021 4.449 4.483 4.414 4.470 549,518 +0.03(+0.78%)
Mar 04, 2021 4.463 4.497 4.386 4.435 749,743 -0.02(-0.47%)
Mar 03, 2021 4.435 4.525 4.428 4.456 957,538 +0.03(+0.63%)
Mar 02, 2021 4.373 4.449 4.373 4.428 629,389 +0.04(+0.95%)
Mar 01, 2021 4.359 4.400 4.345 4.386 536,327 +0.05(+1.12%)
Feb 26, 2021 4.324 4.345 4.303 4.338 629,031 +0.01(+0.16%)
Feb 25, 2021 4.386 4.388 4.317 4.331 605,439 -0.05(-1.11%)
Feb 24, 2021 4.352 4.386 4.338 4.380 454,999 +0.01(+0.32%)
Feb 23, 2021 4.338 4.366 4.296 4.366 568,419 +0.02(+0.48%)
Feb 22, 2021 4.331 4.345 4.310 4.345 546,450 +0.01(+0.16%)
Feb 19, 2021 4.317 4.338 4.317 4.338 407,232 +0.02(+0.48%)
Feb 18, 2021 4.317 4.331 4.296 4.317 554,938 -0.02(-0.48%)
Feb 17, 2021 4.352 4.352 4.296 4.338 815,153 -0.01(-0.32%)
Feb 16, 2021 4.317 4.366 4.317 4.352 948,171 +0.03(+0.64%)
Feb 12, 2021 4.352 4.362 4.310 4.324 849,242 -0.03(-0.79%)
Feb 11, 2021 4.310 4.373 4.310 4.359 727,329 +0.05(+1.13%)
Feb 10, 2021 4.359 4.359 4.296 4.310 1,059,037 -0.03(-0.67%)
Feb 09, 2021 4.326 4.339 4.319 4.339 763,117 +0.00(+0.00%)
Feb 08, 2021 4.305 4.339 4.298 4.339 808,283 +0.05(+1.12%)
Feb 05, 2021 4.284 4.305 4.277 4.291 709,176 +0.03(+0.65%)
Feb 04, 2021 4.257 4.291 4.250 4.264 865,465 +0.02(+0.49%)
Feb 03, 2021 4.250 4.264 4.229 4.243 571,495 -0.01(-0.16%)
Feb 02, 2021 4.236 4.257 4.222 4.250 759,063 +0.03(+0.65%)
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.