PIMCO High Income Fund (NY: PHK )

6.070 USD -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 6.100 6.150 6.030 6.070 854,894 -0.06(-0.98%)
Jan 20, 2022 6.170 6.210 6.110 6.130 305,283 +0.00(+0.00%)
Jan 19, 2022 6.150 6.220 6.105 6.130 376,157 +0.01(+0.16%)
Jan 18, 2022 6.180 6.190 6.080 6.120 709,603 -0.07(-1.13%)
Jan 14, 2022 6.190 0 -0.07(-1.12%)
Jan 13, 2022 6.260 6.270 6.250 6.260 242,140 +0.01(+0.16%)
Jan 12, 2022 6.240 6.250 6.220 6.250 494,154 -0.03(-0.48%)
Jan 11, 2022 6.240 6.290 6.230 6.280 533,968 +0.05(+0.80%)
Jan 10, 2022 6.270 6.280 6.200 6.230 544,238 -0.04(-0.64%)
Jan 07, 2022 6.280 6.300 6.240 6.270 614,662 +0.00(+0.00%)
Jan 06, 2022 6.270 6.330 6.210 6.270 622,824 +0.02(+0.32%)
Jan 05, 2022 6.300 6.350 6.250 6.250 600,987 -0.07(-1.11%)
Jan 04, 2022 6.270 6.320 6.230 6.320 517,440 +0.07(+1.12%)
Jan 03, 2022 6.190 6.260 6.130 6.250 561,667 +0.10(+1.63%)
Dec 31, 2021 6.090 6.220 6.060 6.150 741,662 +0.09(+1.49%)
Dec 30, 2021 6.110 6.150 6.060 6.060 844,447 -0.05(-0.82%)
Dec 29, 2021 6.090 6.180 6.090 6.110 572,325 +0.00(+0.00%)
Dec 28, 2021 6.170 6.200 6.110 6.110 501,425 -0.05(-0.81%)
Dec 27, 2021 6.140 6.200 6.130 6.160 496,834 +0.03(+0.49%)
Dec 23, 2021 6.060 6.165 6.060 6.130 954,698 +0.07(+1.16%)
Dec 22, 2021 6.020 6.090 6.020 6.060 390,314 +0.06(+1.00%)
Dec 21, 2021 6.000 6.030 5.990 6.000 304,390 +0.02(+0.33%)
Dec 20, 2021 5.960 6.010 5.950 5.980 482,969 -0.08(-1.32%)
Dec 17, 2021 6.030 6.090 6.025 6.060 579,124 +0.03(+0.50%)
Dec 16, 2021 6.060 6.110 5.960 6.030 603,728 -0.06(-0.99%)
Dec 15, 2021 6.070 6.120 5.990 6.090 548,744 +0.04(+0.66%)
Dec 14, 2021 6.060 6.100 5.970 6.050 746,813 -0.01(-0.17%)
Dec 13, 2021 6.120 6.130 6.030 6.060 402,832 -0.09(-1.46%)
Dec 10, 2021 6.150 6.161 6.100 6.150 329,602 -0.05(-0.81%)
Dec 09, 2021 6.200 6.240 6.170 6.200 421,316 +0.03(+0.49%)
Dec 08, 2021 6.190 6.190 6.150 6.170 310,694 -0.02(-0.32%)
Dec 07, 2021 6.160 6.200 6.150 6.190 442,653 +0.04(+0.65%)
Dec 06, 2021 6.090 6.150 6.080 6.150 310,664 +0.06(+0.99%)
Dec 03, 2021 6.130 6.150 6.070 6.090 482,690 -0.01(-0.16%)
Dec 02, 2021 6.080 6.135 6.030 6.100 478,855 +0.03(+0.49%)
Dec 01, 2021 6.050 6.100 6.020 6.070 472,413 +0.07(+1.17%)
Nov 30, 2021 6.070 6.090 6.050 6.000 736,014 -0.09(-1.48%)
Nov 29, 2021 6.130 6.136 6.060 6.090 416,964 -0.01(-0.16%)
Nov 26, 2021 6.050 6.100 6.000 6.100 609,115 -0.01(-0.16%)
Nov 24, 2021 6.130 6.140 6.100 6.110 365,784 -0.02(-0.33%)
Nov 23, 2021 6.150 6.160 6.100 6.130 455,176 -0.04(-0.65%)
Nov 22, 2021 6.260 6.290 6.109 6.170 834,607 -0.08(-1.28%)
Nov 19, 2021 6.260 6.260 6.215 6.250 285,922 +0.00(+0.00%)
Nov 18, 2021 6.280 6.240 6.230 6.250 631,376 -0.04(-0.64%)
Nov 17, 2021 6.310 6.310 6.270 6.290 413,264 -0.01(-0.16%)
Nov 16, 2021 6.280 6.320 6.270 6.300 312,593 +0.02(+0.32%)
Nov 15, 2021 6.330 6.345 6.280 6.280 522,570 -0.04(-0.63%)
Nov 12, 2021 6.330 6.340 6.310 6.320 437,611 -0.02(-0.32%)
Nov 11, 2021 6.370 6.370 6.320 6.340 345,971 -0.02(-0.31%)
Nov 10, 2021 6.400 6.360 495,163 -0.07(-1.09%)
Nov 09, 2021 6.430 6.460 6.409 6.430 388,678 +0.00(+0.00%)
Nov 08, 2021 6.450 6.460 6.360 6.430 491,054 +0.00(+0.00%)
Nov 05, 2021 6.410 6.450 6.380 6.430 373,718 +0.03(+0.47%)
Nov 04, 2021 6.450 6.450 6.313 6.400 835,863 -0.04(-0.62%)
Nov 03, 2021 6.460 6.470 6.430 6.440 190,428 -0.02(-0.31%)
Nov 02, 2021 6.440 6.480 6.420 6.460 709,308 +0.04(+0.62%)
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.