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, 2024 4.762 4.782 4.752 4.782 302,734 +0.02(+0.42%)
Apr 29, 2024 4.752 4.772 4.749 4.762 304,414 +0.02(+0.42%)
Apr 26, 2024 4.683 4.772 4.683 4.742 383,972 +0.07(+1.48%)
Apr 25, 2024 4.713 4.732 4.673 4.673 414,594 -0.07(-1.46%)
Apr 24, 2024 4.752 4.752 4.703 4.742 331,829 +0.00(+0.00%)
Apr 23, 2024 4.732 4.752 4.732 4.742 425,418 +0.03(+0.63%)
Apr 22, 2024 4.703 4.732 4.693 4.713 409,256 +0.02(+0.42%)
Apr 19, 2024 4.693 4.723 4.693 4.693 384,268 +0.00(+0.00%)
Apr 18, 2024 4.683 4.713 4.663 4.693 300,086 +0.03(+0.64%)
Apr 17, 2024 4.673 4.713 4.653 4.663 417,856 +0.00(+0.00%)
Apr 16, 2024 4.564 4.663 4.539 4.663 850,766 +0.08(+1.73%)
Apr 15, 2024 4.742 4.752 4.564 4.584 824,359 -0.13(-2.73%)
Apr 12, 2024 4.802 4.802 4.713 4.713 530,088 -0.10(-2.06%)
Apr 11, 2024 4.851 4.861 4.762 4.812 707,940 -0.03(-0.61%)
Apr 10, 2024 4.861 4.886 4.802 4.841 772,613 -0.05(-1.05%)
Apr 09, 2024 4.903 4.912 4.883 4.893 693,019 -0.01(-0.20%)
Apr 08, 2024 4.893 4.903 4.873 4.903 470,996 +0.01(+0.30%)
Apr 05, 2024 4.883 4.893 4.868 4.888 523,457 +0.01(+0.20%)
Apr 04, 2024 4.883 4.883 4.863 4.878 398,172 +0.01(+0.20%)
Apr 03, 2024 4.873 4.883 4.863 4.868 398,532 +0.00(+0.10%)
Apr 02, 2024 4.854 4.873 4.844 4.863 488,654 +0.00(+0.00%)
Apr 01, 2024 4.854 4.873 4.834 4.863 558,405 +0.02(+0.40%)
Mar 28, 2024 4.844 4.863 4.844 4.844 362,166 -0.01(-0.20%)
Mar 27, 2024 4.873 4.883 4.834 4.854 504,626 -0.01(-0.20%)
Mar 26, 2024 4.873 4.873 4.854 4.863 199,693 +0.01(+0.20%)
Mar 25, 2024 4.854 4.873 4.834 4.854 522,839 +0.01(+0.30%)
Mar 22, 2024 4.834 4.854 4.824 4.839 277,911 +0.01(+0.20%)
Mar 21, 2024 4.844 4.863 4.829 4.829 385,857 +0.00(+0.10%)
Mar 20, 2024 4.824 4.844 4.805 4.824 357,939 +0.00(+0.10%)
Mar 19, 2024 4.814 4.824 4.797 4.819 289,990 +0.03(+0.70%)
Mar 18, 2024 4.814 4.816 4.775 4.786 394,273 -0.03(-0.69%)
Mar 15, 2024 4.824 4.834 4.814 4.819 207,787 +0.00(+0.10%)
Mar 14, 2024 4.854 4.854 4.795 4.814 371,892 -0.03(-0.61%)
Mar 13, 2024 4.854 4.863 4.824 4.844 403,726 -0.02(-0.40%)
Mar 12, 2024 4.765 4.863 4.756 4.863 641,284 +0.10(+2.06%)
Mar 11, 2024 4.805 4.805 4.765 4.765 497,006 -0.05(-1.02%)
Mar 08, 2024 4.814 4.834 4.785 4.814 596,295 -0.01(-0.24%)
Mar 07, 2024 4.836 4.836 4.807 4.826 608,485 +0.00(+0.00%)
Mar 06, 2024 4.826 4.846 4.797 4.826 571,733 +0.01(+0.20%)
Mar 05, 2024 4.826 4.836 4.807 4.816 477,537 -0.01(-0.20%)
Mar 04, 2024 4.816 4.826 4.787 4.826 528,168 +0.01(+0.20%)
Mar 01, 2024 4.807 4.816 4.778 4.816 630,213 +0.01(+0.20%)
Feb 29, 2024 4.768 4.807 4.758 4.807 628,707 +0.06(+1.23%)
Feb 28, 2024 4.758 4.758 4.729 4.749 230,837 +0.01(+0.20%)
Feb 27, 2024 4.739 4.749 4.729 4.739 290,692 +0.00(+0.00%)
Feb 26, 2024 4.739 4.768 4.719 4.739 437,224 +0.00(+0.00%)
Feb 23, 2024 4.758 4.778 4.739 4.739 394,912 -0.03(-0.61%)
Feb 22, 2024 4.778 4.778 4.758 4.768 244,770 +0.01(+0.20%)
Feb 21, 2024 4.739 4.768 4.719 4.758 315,089 +0.02(+0.41%)
Feb 20, 2024 4.758 4.759 4.719 4.739 475,166 -0.04(-0.81%)
Feb 16, 2024 4.797 4.797 4.768 4.778 378,660 +0.00(+0.00%)
Feb 15, 2024 4.758 4.778 4.739 4.778 370,512 +0.03(+0.61%)
Feb 14, 2024 4.739 4.768 4.710 4.749 458,901 +0.01(+0.20%)
Feb 13, 2024 4.758 4.773 4.729 4.739 410,376 -0.06(-1.21%)
Feb 12, 2024 4.826 4.826 4.778 4.797 347,953 -0.03(-0.60%)
Feb 09, 2024 4.816 4.826 4.787 4.826 371,657 +0.03(+0.57%)
Feb 08, 2024 4.828 4.828 4.789 4.799 470,312 -0.02(-0.40%)
Feb 07, 2024 4.809 4.818 4.780 4.818 614,537 +0.01(+0.20%)
Feb 06, 2024 4.780 4.809 4.770 4.809 501,540 +0.04(+0.81%)
Feb 05, 2024 4.770 4.799 4.732 4.770 765,132 +0.01(+0.20%)
Feb 02, 2024 4.741 4.770 4.722 4.761 453,582 +0.00(+0.00%)
Feb 01, 2024 4.761 4.761 4.741 4.761 430,441 +0.02(+0.41%)
Jan 31, 2024 4.741 4.751 4.717 4.741 420,728 +0.00(+0.00%)
Jan 30, 2024 4.712 4.741 4.703 4.741 491,846 +0.04(+0.92%)
Jan 29, 2024 4.693 4.708 4.664 4.698 531,737 +0.00(+0.10%)
Jan 26, 2024 4.693 4.710 4.664 4.693 298,202 -0.01(-0.20%)
Jan 25, 2024 4.674 4.703 4.664 4.703 319,526 +0.01(+0.20%)
Jan 24, 2024 4.693 4.712 4.674 4.693 360,106 +0.00(+0.00%)
Jan 23, 2024 4.645 4.703 4.631 4.693 1,353,457 +0.05(+1.04%)
Jan 22, 2024 4.636 4.660 4.626 4.645 582,053 +0.01(+0.21%)
Jan 19, 2024 4.626 4.636 4.559 4.636 1,557,908 +0.03(+0.63%)
Jan 18, 2024 4.655 4.655 4.568 4.607 608,043 -0.03(-0.62%)
Jan 17, 2024 4.674 4.684 4.592 4.636 610,560 -0.04(-0.82%)
Jan 16, 2024 4.674 4.717 4.655 4.674 594,424 -0.04(-0.82%)
Jan 12, 2024 4.712 4.732 4.684 4.712 381,541 -0.01(-0.20%)
Jan 11, 2024 4.732 4.741 4.693 4.722 382,262 -0.00(-0.04%)
Jan 10, 2024 4.743 4.743 4.714 4.724 480,847 -0.02(-0.40%)
Jan 09, 2024 4.734 4.772 4.719 4.743 617,129 -0.01(-0.20%)
Jan 08, 2024 4.753 4.762 4.733 4.753 571,291 +0.01(+0.20%)
Jan 05, 2024 4.724 4.753 4.724 4.743 573,868 +0.01(+0.20%)
Jan 04, 2024 4.743 4.762 4.705 4.734 564,350 -0.02(-0.40%)
Jan 03, 2024 4.762 4.800 4.743 4.753 625,808 -0.01(-0.20%)
Jan 02, 2024 4.753 4.781 4.734 4.762 645,295 +0.01(+0.20%)
Dec 29, 2023 4.753 4.762 4.714 4.753 1,078,984 +0.00(+0.00%)
Dec 28, 2023 4.743 4.761 4.724 4.753 480,790 +0.01(+0.20%)
Dec 27, 2023 4.676 4.743 4.667 4.743 671,433 +0.08(+1.63%)
Dec 26, 2023 4.667 4.714 4.667 4.667 449,017 -0.03(-0.61%)
Dec 22, 2023 4.648 4.700 4.638 4.695 707,560 +0.07(+1.44%)
Dec 21, 2023 4.629 4.648 4.610 4.629 412,831 +0.01(+0.21%)
Dec 20, 2023 4.667 4.686 4.600 4.619 433,138 -0.04(-0.82%)
Dec 19, 2023 4.629 4.667 4.624 4.657 509,674 +0.02(+0.41%)
Dec 18, 2023 4.657 4.681 4.620 4.638 525,926 -0.02(-0.41%)
Dec 15, 2023 4.629 4.676 4.600 4.657 597,444 +0.02(+0.41%)
Dec 14, 2023 4.591 4.638 4.567 4.638 787,254 +0.10(+2.10%)
Dec 13, 2023 4.448 4.548 4.448 4.543 552,365 +0.10(+2.36%)
Dec 12, 2023 4.486 4.486 4.429 4.438 541,885 -0.03(-0.64%)
Dec 11, 2023 4.514 4.524 4.429 4.467 778,148 -0.06(-1.26%)
Dec 08, 2023 4.505 4.543 4.486 4.524 560,296 +0.02(+0.38%)
Dec 07, 2023 4.526 4.554 4.497 4.507 617,041 +0.03(+0.63%)
Dec 06, 2023 4.601 4.629 4.460 4.479 496,395 -0.10(-2.26%)
Dec 05, 2023 4.573 4.582 4.545 4.582 559,227 +0.02(+0.41%)
Dec 04, 2023 4.516 4.563 4.507 4.563 866,151 +0.05(+1.04%)
Dec 01, 2023 4.413 4.545 4.403 4.516 817,933 +0.11(+2.57%)
Nov 30, 2023 4.384 4.408 4.337 4.403 646,721 +0.05(+1.08%)
Nov 29, 2023 4.365 4.375 4.347 4.356 439,166 +0.00(+0.00%)
Nov 28, 2023 4.309 4.365 4.309 4.356 328,415 +0.05(+1.09%)
Nov 27, 2023 4.318 4.347 4.290 4.309 277,205 -0.01(-0.22%)
Nov 24, 2023 4.299 4.347 4.299 4.318 353,813 -0.01(-0.22%)
Nov 22, 2023 4.281 4.328 4.281 4.328 278,770 +0.05(+1.10%)
Nov 21, 2023 4.328 4.342 4.243 4.281 603,792 -0.04(-0.87%)
Nov 20, 2023 4.328 4.337 4.309 4.318 308,054 -0.01(-0.22%)
Nov 17, 2023 4.347 4.365 4.290 4.328 627,789 +0.00(+0.00%)
Nov 16, 2023 4.224 4.328 4.224 4.328 343,821 +0.10(+2.46%)
Nov 15, 2023 4.205 4.238 4.186 4.224 444,486 +0.03(+0.67%)
Nov 14, 2023 4.177 4.224 4.168 4.196 494,139 +0.09(+2.30%)
Nov 13, 2023 4.186 4.195 4.054 4.101 646,559 -0.06(-1.36%)
Nov 10, 2023 4.224 4.271 4.130 4.158 567,653 -0.04(-0.94%)
Nov 09, 2023 4.263 4.282 4.198 4.198 667,330 -0.06(-1.32%)
Nov 08, 2023 4.254 4.291 4.244 4.254 295,653 +0.00(+0.00%)
Nov 07, 2023 4.282 4.291 4.254 4.254 444,396 -0.02(-0.44%)
Nov 06, 2023 4.319 4.319 4.226 4.272 590,080 -0.02(-0.43%)
Nov 03, 2023 4.235 4.291 4.216 4.291 1,021,697 +0.07(+1.77%)
Nov 02, 2023 4.170 4.226 4.160 4.216 1,014,104 +0.07(+1.57%)
Nov 01, 2023 4.030 4.151 4.020 4.151 811,117 +0.14(+3.49%)
Oct 31, 2023 3.964 4.011 3.927 4.011 552,926 +0.06(+1.42%)
Oct 30, 2023 3.936 3.964 3.936 3.955 511,592 +0.02(+0.47%)
Oct 27, 2023 3.899 3.955 3.899 3.936 409,575 +0.03(+0.72%)
Oct 26, 2023 3.880 3.926 3.871 3.908 490,078 +0.02(+0.48%)
Oct 25, 2023 3.908 3.918 3.871 3.890 476,459 -0.04(-0.95%)
Oct 24, 2023 3.880 3.936 3.871 3.927 460,062 +0.04(+0.96%)
Oct 23, 2023 3.880 3.927 3.862 3.890 712,925 -0.03(-0.71%)
Oct 20, 2023 3.890 3.918 3.871 3.918 715,704 +0.04(+0.96%)
Oct 19, 2023 3.918 3.950 3.862 3.880 1,465,923 -0.04(-0.95%)
Oct 18, 2023 3.908 3.918 3.852 3.918 934,069 +0.02(+0.48%)
Oct 17, 2023 3.946 3.955 3.871 3.899 1,781,084 -0.02(-0.48%)
Oct 16, 2023 3.983 3.992 3.918 3.918 396,725 -0.07(-1.64%)
Oct 13, 2023 4.030 4.030 3.955 3.983 447,581 -0.02(-0.47%)
Oct 12, 2023 4.030 4.059 4.002 4.002 410,140 -0.05(-1.15%)
Oct 11, 2023 4.067 4.086 4.020 4.048 471,472 +0.02(+0.42%)
Oct 10, 2023 3.995 4.087 3.995 4.032 583,984 +0.04(+0.92%)
Oct 09, 2023 3.967 4.004 3.958 3.995 420,981 +0.05(+1.17%)
Oct 06, 2023 3.875 3.985 3.875 3.949 815,086 +0.02(+0.47%)
Oct 05, 2023 3.967 3.995 3.893 3.930 832,935 -0.06(-1.62%)
Oct 04, 2023 3.967 3.995 3.939 3.995 1,022,904 +0.06(+1.41%)
Oct 03, 2023 4.032 4.078 3.921 3.939 1,610,424 -0.09(-2.29%)
Oct 02, 2023 4.078 4.105 3.976 4.032 1,023,709 -0.05(-1.13%)
Sep 29, 2023 4.133 4.142 4.078 4.078 862,389 -0.03(-0.67%)
Sep 28, 2023 4.115 4.124 4.078 4.105 720,057 -0.01(-0.22%)
Sep 27, 2023 4.133 4.161 4.105 4.115 608,423 -0.02(-0.45%)
Sep 26, 2023 4.170 4.188 4.124 4.133 536,291 -0.03(-0.67%)
Sep 25, 2023 4.161 4.187 4.161 4.161 438,042 -0.02(-0.44%)
Sep 22, 2023 4.179 4.207 4.170 4.179 364,235 +0.01(+0.22%)
Sep 21, 2023 4.235 4.244 4.170 4.170 836,560 -0.09(-2.16%)
Sep 20, 2023 4.271 4.281 4.248 4.262 577,713 -0.01(-0.22%)
Sep 19, 2023 4.290 4.299 4.262 4.271 416,626 -0.04(-0.86%)
Sep 18, 2023 4.271 4.308 4.262 4.308 555,497 +0.05(+1.08%)
Sep 15, 2023 4.290 4.294 4.253 4.262 456,927 -0.06(-1.28%)
Sep 14, 2023 4.327 4.331 4.281 4.318 670,419 -0.01(-0.21%)
Sep 13, 2023 4.308 4.327 4.299 4.327 513,137 +0.02(+0.43%)
Sep 12, 2023 4.345 4.345 4.299 4.308 565,794 -0.05(-1.06%)
Sep 11, 2023 4.447 4.465 4.336 4.354 1,658,419 -0.11(-2.48%)
Sep 08, 2023 4.484 4.502 4.456 4.465 362,518 -0.03(-0.66%)
Sep 07, 2023 4.531 4.531 4.486 4.495 239,414 -0.02(-0.40%)
Sep 06, 2023 4.540 4.549 4.504 4.513 333,735 -0.03(-0.60%)
Sep 05, 2023 4.513 4.568 4.504 4.540 509,171 +0.05(+1.02%)
Sep 01, 2023 4.486 4.513 4.486 4.495 460,388 +0.01(+0.20%)
Aug 31, 2023 4.495 4.495 4.467 4.486 311,133 +0.04(+0.99%)
Aug 30, 2023 4.442 4.451 4.424 4.442 316,465 +0.00(+0.00%)
Aug 29, 2023 4.406 4.451 4.406 4.442 362,086 +0.04(+0.82%)
Aug 28, 2023 4.442 4.451 4.396 4.406 308,879 -0.04(-0.81%)
Aug 25, 2023 4.442 4.451 4.424 4.442 154,611 +0.00(+0.00%)
Aug 24, 2023 4.442 4.460 4.433 4.442 200,740 -0.01(-0.20%)
Aug 23, 2023 4.451 4.464 4.442 4.451 193,423 +0.00(+0.00%)
Aug 22, 2023 4.442 4.451 4.433 4.451 202,797 +0.01(+0.20%)
Aug 21, 2023 4.442 4.446 4.424 4.442 355,283 +0.00(+0.00%)
Aug 18, 2023 4.442 4.469 4.424 4.442 408,456 -0.02(-0.41%)
Aug 17, 2023 4.478 4.485 4.442 4.460 341,009 -0.02(-0.40%)
Aug 16, 2023 4.496 4.505 4.478 4.478 338,611 -0.02(-0.40%)
Aug 15, 2023 4.496 4.514 4.487 4.496 253,751 -0.02(-0.40%)
Aug 14, 2023 4.523 4.523 4.505 4.514 200,326 -0.02(-0.40%)
Aug 11, 2023 4.523 4.541 4.514 4.532 178,789 +0.01(+0.20%)
Aug 10, 2023 4.577 4.595 4.523 4.523 557,900 -0.04(-0.83%)
Aug 09, 2023 4.579 4.588 4.561 4.561 281,436 -0.01(-0.20%)
Aug 08, 2023 4.570 4.615 4.570 4.570 438,575 -0.03(-0.58%)
Aug 07, 2023 4.570 4.606 4.552 4.597 570,915 +0.05(+1.18%)
Aug 04, 2023 4.507 4.570 4.498 4.543 477,492 +0.04(+0.80%)
Aug 03, 2023 4.480 4.516 4.454 4.507 455,167 +0.01(+0.20%)
Aug 02, 2023 4.489 4.516 4.480 4.498 474,225 -0.02(-0.40%)
Aug 01, 2023 4.525 4.543 4.503 4.516 509,027 -0.03(-0.59%)
Jul 31, 2023 4.516 4.552 4.516 4.543 352,237 +0.03(+0.60%)
Jul 28, 2023 4.525 4.534 4.489 4.516 367,676 +0.03(+0.60%)
Jul 27, 2023 4.507 4.543 4.485 4.489 372,458 -0.02(-0.40%)
Jul 26, 2023 4.480 4.516 4.463 4.507 329,828 +0.03(+0.60%)
Jul 25, 2023 4.471 4.489 4.454 4.480 333,897 +0.01(+0.20%)
Jul 24, 2023 4.471 4.489 4.454 4.471 343,777 +0.03(+0.60%)
Jul 21, 2023 4.454 4.471 4.436 4.445 689,141 +0.02(+0.40%)
Jul 20, 2023 4.427 4.444 4.418 4.427 268,875 -0.02(-0.40%)
Jul 19, 2023 4.445 4.454 4.409 4.445 331,738 +0.02(+0.40%)
Jul 18, 2023 4.409 4.435 4.400 4.427 345,907 +0.01(+0.20%)
Jul 17, 2023 4.391 4.436 4.391 4.418 351,552 +0.03(+0.61%)
Jul 14, 2023 4.445 4.445 4.382 4.391 424,866 -0.04(-1.01%)
Jul 13, 2023 4.489 4.498 4.436 4.436 513,930 -0.04(-1.00%)
Jul 12, 2023 4.507 4.516 4.480 4.480 374,542 -0.02(-0.44%)
Jul 11, 2023 4.474 4.562 4.474 4.500 716,601 +0.04(+0.80%)
Jul 10, 2023 4.491 4.527 4.465 4.465 792,354 -0.04(-0.79%)
Jul 07, 2023 4.465 4.500 4.442 4.500 313,086 +0.04(+0.80%)
Jul 06, 2023 4.403 4.465 4.403 4.465 363,509 +0.02(+0.40%)
Jul 05, 2023 4.482 4.500 4.438 4.447 775,535 -0.04(-0.99%)
Jul 03, 2023 4.438 4.500 4.438 4.491 510,956 +0.05(+1.20%)
Jun 30, 2023 4.376 4.460 4.358 4.438 426,374 +0.06(+1.42%)
Jun 29, 2023 4.340 4.385 4.340 4.376 305,911 +0.04(+0.82%)
Jun 28, 2023 4.349 4.349 4.323 4.340 192,342 -0.01(-0.20%)
Jun 27, 2023 4.429 4.465 4.332 4.349 647,019 -0.08(-1.80%)
Jun 26, 2023 4.358 4.438 4.358 4.429 442,986 +0.06(+1.42%)
Jun 23, 2023 4.269 4.403 4.269 4.367 856,652 +0.09(+2.07%)
Jun 22, 2023 4.287 4.323 4.278 4.278 398,495 -0.01(-0.21%)
Jun 21, 2023 4.252 4.296 4.225 4.287 503,718 +0.04(+1.05%)
Jun 20, 2023 4.225 4.252 4.216 4.243 425,430 +0.04(+0.84%)
Jun 16, 2023 4.287 4.296 4.207 4.207 411,644 -0.08(-1.86%)
Jun 15, 2023 4.181 4.287 4.181 4.287 487,898 +0.13(+3.11%)
May 08, 2023 4.175 4.175 4.158 4.158 283,011 -0.01(-0.21%)
May 05, 2023 4.149 4.167 4.141 4.167 284,996 +0.04(+1.05%)
May 04, 2023 4.158 4.158 4.123 4.123 367,064 -0.03(-0.63%)
May 03, 2023 4.158 4.158 4.132 4.149 376,489 -0.01(-0.21%)
May 02, 2023 4.167 4.175 4.141 4.158 426,678 +0.00(+0.00%)
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.