PIMCO High Income Fund (NY: PHK )

4.940 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.551 1.593 1.535 1.562 0 -0.03(-1.74%)
Jan 29, 2009 1.549 1.598 1.532 1.590 12,140,658 -0.03(-1.92%)
Jan 28, 2009 1.564 1.631 1.562 1.621 8,845,497 +0.06(+3.76%)
Jan 27, 2009 1.551 1.581 1.493 1.562 12,437,770 -0.02(-1.33%)
Jan 26, 2009 1.652 1.652 1.526 1.583 16,448,413 -0.06(-3.38%)
Jan 23, 2009 1.484 1.680 1.450 1.638 20,656,642 +0.13(+8.60%)
Jan 22, 2009 1.457 1.518 1.450 1.509 12,277,168 +0.02(+1.67%)
Jan 21, 2009 1.419 1.516 1.411 1.484 22,587,752 +0.08(+5.85%)
Jan 20, 2009 1.345 1.474 1.335 1.402 26,822,122 +0.15(+12.04%)
Jan 16, 2009 1.284 1.286 1.184 1.251 4,608,338 -0.03(-2.38%)
Jan 15, 2009 1.327 1.329 1.200 1.282 5,197,859 -0.00(-0.15%)
Jan 14, 2009 1.347 1.347 1.224 1.284 8,837,795 -0.07(-5.08%)
Jan 13, 2009 1.305 1.364 1.297 1.352 4,912,145 +0.05(+3.81%)
Jan 12, 2009 1.339 1.354 1.289 1.303 4,580,970 +0.01(+0.44%)
Jan 09, 2009 1.232 1.316 1.224 1.297 3,993,320 -0.01(-0.73%)
Jan 08, 2009 1.247 1.307 1.171 1.307 7,156,852 +0.03(+2.39%)
Jan 07, 2009 1.385 1.385 1.259 1.276 7,959,073 -0.07(-5.51%)
Jan 06, 2009 1.314 1.396 1.307 1.350 10,117,544 +0.07(+5.51%)
Jan 05, 2009 1.194 1.297 1.194 1.280 13,556,466 +0.10(+8.93%)
Jan 02, 2009 1.093 1.179 1.083 1.175 0 +0.12(+11.39%)
Jan 01, 2009 1.032 1.068 1.032 1.055 0 +0.00(+0.00%)
Dec 31, 2008 1.032 1.068 1.032 1.055 4,769,343 +0.02(+2.22%)
Dec 30, 2008 1.039 1.047 1.017 1.032 3,853,952 +0.01(+1.47%)
Dec 29, 2008 1.101 1.101 1.007 1.017 4,011,099 -0.01(-0.71%)
Dec 26, 2008 1.059 1.076 1.007 1.024 2,884,140 -0.03(-2.89%)
Dec 24, 2008 1.051 1.070 1.030 1.055 3,010,930 -0.05(-4.33%)
Dec 23, 2008 1.080 1.108 1.038 1.102 10,091,392 +0.04(+3.96%)
Dec 22, 2008 0.9861 1.064 0.9746 1.060 19,380,672 +0.14(+15.59%)
Dec 19, 2008 0.8945 0.9270 0.8736 0.9174 6,839,622 +0.04(+5.02%)
Dec 18, 2008 0.7496 0.8850 0.7477 0.8736 12,568,188 +0.15(+20.21%)
Dec 17, 2008 0.6676 0.7915 0.6676 0.7267 5,659,447 +0.05(+7.32%)
Dec 16, 2008 0.7362 0.7610 0.6504 0.6771 3,944,771 +0.01(+0.85%)
Dec 15, 2008 0.6504 0.6752 0.6428 0.6714 3,483,046 +0.00(+0.00%)
Dec 12, 2008 0.6790 0.6828 0.6428 0.6714 3,997,383 -0.02(-3.30%)
Dec 11, 2008 0.7038 0.7114 0.6866 0.6943 1,957,697 -0.03(-3.96%)
Dec 10, 2008 0.7458 0.7534 0.6905 0.7229 3,031,168 -0.02(-3.31%)
Dec 09, 2008 0.7362 0.7515 0.7172 0.7477 4,090,718 +0.00(+0.51%)
Dec 08, 2008 0.7133 0.7572 0.7095 0.7439 5,550,604 +0.05(+7.38%)
Dec 05, 2008 0.6485 0.6962 0.6332 0.6927 2,335,335 +0.04(+6.20%)
Dec 04, 2008 0.6428 0.6866 0.6409 0.6523 2,106,922 -0.01(-2.01%)
Dec 03, 2008 0.6771 0.7095 0.6466 0.6657 2,370,536 -0.00(-0.29%)
Dec 02, 2008 0.7172 0.7324 0.6504 0.6676 3,051,138 -0.05(-6.67%)
Dec 01, 2008 0.7419 0.7496 0.7133 0.7152 3,135,759 -0.03(-4.34%)
Nov 28, 2008 0.7610 0.7687 0.7477 0.7477 2,339,671 +0.00(+0.00%)
Nov 26, 2008 0.6695 0.7629 0.6695 0.7477 4,042,195 +0.08(+12.05%)
Nov 25, 2008 0.6294 0.6676 0.6123 0.6672 3,470,101 +0.05(+8.31%)
Nov 24, 2008 0.6103 0.6561 0.5932 0.6161 4,952,442 +0.02(+2.87%)
Nov 21, 2008 0.6790 0.6790 0.5493 0.5989 9,053,652 -0.05(-7.92%)
Nov 20, 2008 0.6866 0.6905 0.6313 0.6504 12,601,937 -0.04(-5.54%)
Nov 19, 2008 0.7706 0.7706 0.6866 0.6885 7,155,913 -0.09(-11.30%)
Nov 18, 2008 0.8106 0.8106 0.7706 0.7763 4,521,289 -0.05(-6.44%)
Nov 17, 2008 0.8259 0.8411 0.7839 0.8297 5,477,811 -0.01(-1.36%)
Nov 14, 2008 0.8583 0.8585 0.8068 0.8411 3,679,352 -0.01(-1.12%)
Nov 13, 2008 0.8564 0.8697 0.7820 0.8507 7,908,301 -0.02(-1.76%)
Nov 12, 2008 0.8583 0.8888 0.8449 0.8659 4,181,190 -0.02(-2.58%)
Nov 11, 2008 0.8869 0.9041 0.8488 0.8888 4,081,423 -0.02(-1.90%)
Nov 10, 2008 0.9479 0.9689 0.8869 0.9060 5,550,253 -0.06(-5.75%)
Nov 07, 2008 0.9746 0.9992 0.9460 0.9613 3,044,789 -0.01(-1.18%)
Nov 06, 2008 1.041 1.041 0.9651 0.9727 4,152,726 -0.06(-5.56%)
Nov 05, 2008 0.9918 1.066 0.9918 1.030 4,282,400 +0.03(+3.05%)
Nov 04, 2008 0.9842 1.020 0.9613 0.9994 5,567,806 -0.00(-0.19%)
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.