PIMCO High Income Fund (NY: PHK )

5.650 +0.060 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 5.600 5.650 5.570 5.590 195,306 +0.01(+0.18%)
May 24, 2022 5.610 5.610 5.510 5.580 401,187 -0.03(-0.53%)
May 23, 2022 5.540 5.655 5.540 5.610 354,678 +0.12(+2.19%)
May 20, 2022 5.530 5.589 5.460 5.490 281,366 -0.04(-0.72%)
May 19, 2022 5.600 5.630 5.510 5.530 475,165 -0.08(-1.43%)
May 18, 2022 5.660 5.670 5.540 5.610 250,860 -0.07(-1.23%)
May 17, 2022 5.720 5.720 5.620 5.680 262,513 +0.00(+0.00%)
May 16, 2022 5.580 5.700 5.550 5.680 580,189 +0.12(+2.16%)
May 13, 2022 5.600 5.621 5.510 5.560 370,255 +0.00(+0.00%)
May 12, 2022 5.450 5.565 5.330 5.560 1,811,892 +0.09(+1.65%)
May 11, 2022 5.550 5.640 5.470 5.470 647,818 -0.17(-3.01%)
May 10, 2022 5.650 5.670 5.595 5.640 404,455 +0.03(+0.53%)
May 09, 2022 5.620 5.665 5.560 5.610 505,841 -0.06(-1.06%)
May 06, 2022 5.730 5.750 5.630 5.670 540,207 -0.07(-1.22%)
May 05, 2022 5.670 5.760 5.640 5.740 677,309 +0.00(+0.00%)
May 04, 2022 5.720 5.769 5.610 5.740 357,538 +0.00(+0.00%)
May 03, 2022 5.590 5.800 5.590 5.740 403,558 +0.14(+2.50%)
May 02, 2022 5.680 5.690 5.530 5.600 418,422 -0.05(-0.88%)
Apr 29, 2022 5.730 5.730 5.640 5.650 376,783 -0.05(-0.88%)
Apr 28, 2022 5.820 5.860 5.690 5.700 534,152 -0.06(-1.04%)
Apr 27, 2022 5.730 5.820 5.685 5.760 398,673 +0.06(+1.05%)
Apr 26, 2022 5.770 5.809 5.700 5.700 258,176 -0.10(-1.72%)
Apr 25, 2022 5.690 5.790 5.630 5.800 519,971 +0.11(+1.93%)
Apr 22, 2022 5.760 5.780 5.690 5.690 262,484 -0.07(-1.22%)
Apr 21, 2022 5.830 5.830 5.750 5.760 272,218 -0.07(-1.20%)
Apr 20, 2022 5.820 5.870 5.810 5.830 333,567 +0.06(+1.04%)
Apr 19, 2022 5.670 5.790 5.670 5.770 408,967 +0.11(+1.94%)
Apr 18, 2022 5.650 5.690 5.635 5.660 330,412 -0.01(-0.18%)
Apr 14, 2022 5.780 5.800 5.665 5.670 335,915 -0.09(-1.56%)
Apr 13, 2022 5.690 5.765 5.680 5.760 327,904 +0.10(+1.77%)
Apr 12, 2022 5.780 5.860 5.610 5.660 503,559 -0.10(-1.74%)
Apr 11, 2022 5.810 5.845 5.700 5.760 707,776 -0.06(-1.03%)
Apr 08, 2022 5.850 5.885 5.800 5.820 302,650 -0.11(-1.85%)
Apr 07, 2022 5.980 6.000 5.920 5.930 357,155 -0.07(-1.17%)
Apr 06, 2022 5.920 6.000 5.890 6.000 553,068 +0.04(+0.67%)
Apr 05, 2022 5.980 5.990 5.920 5.960 242,745 -0.02(-0.33%)
Apr 04, 2022 5.850 5.980 5.840 5.980 572,225 +0.15(+2.57%)
Apr 01, 2022 5.850 5.880 5.820 5.830 387,114 +0.05(+0.87%)
Mar 31, 2022 5.790 5.830 5.760 5.780 444,654 +0.03(+0.52%)
Mar 30, 2022 5.840 5.846 5.720 5.750 531,947 -0.08(-1.37%)
Mar 29, 2022 5.760 5.830 5.670 5.830 627,455 +0.07(+1.22%)
Mar 28, 2022 5.680 5.780 5.660 5.760 374,621 +0.09(+1.59%)
Mar 25, 2022 5.780 5.780 5.660 5.670 254,980 -0.07(-1.22%)
Mar 24, 2022 5.740 5.800 5.710 5.740 300,194 +0.01(+0.17%)
Mar 23, 2022 5.690 5.740 5.680 5.730 341,901 +0.05(+0.88%)
Mar 22, 2022 5.640 5.700 5.640 5.680 223,405 +0.07(+1.25%)
Mar 21, 2022 5.700 5.750 5.610 5.610 279,587 -0.09(-1.58%)
Mar 18, 2022 5.690 5.750 5.670 5.700 316,295 +0.02(+0.35%)
Mar 17, 2022 5.640 5.700 5.640 5.680 305,149 +0.04(+0.71%)
Mar 16, 2022 5.520 5.660 5.500 5.640 380,567 +0.17(+3.11%)
Mar 15, 2022 5.430 5.480 5.420 5.470 489,137 +0.05(+0.92%)
Mar 14, 2022 5.610 5.625 5.400 5.420 988,465 -0.19(-3.39%)
Mar 11, 2022 5.690 5.710 5.600 5.610 430,329 -0.06(-1.06%)
Mar 10, 2022 5.640 5.690 5.590 5.670 823,722 -0.07(-1.22%)
Mar 09, 2022 5.720 5.770 5.680 5.740 370,453 +0.05(+0.88%)
Mar 08, 2022 5.630 5.725 5.540 5.690 688,422 +0.05(+0.89%)
Mar 07, 2022 5.780 5.800 5.640 5.640 394,301 -0.14(-2.42%)
Mar 04, 2022 5.830 5.830 5.710 5.780 453,178 -0.06(-1.03%)
Mar 03, 2022 5.880 5.900 5.830 5.840 259,904 -0.03(-0.51%)
Mar 02, 2022 5.820 5.895 5.810 5.870 388,321 +0.11(+1.91%)
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.