PIMCO High Income Fund (NY: PHK )

4.930 +0.010 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 3.148 3.176 3.148 3.159 3,205,664 -0.01(-0.21%)
May 23, 2011 3.150 3.174 3.146 3.166 2,262,941 +0.00(+0.14%)
May 20, 2011 3.146 3.174 3.139 3.161 2,198,139 +0.01(+0.42%)
May 19, 2011 3.146 3.157 3.120 3.148 2,252,063 +0.01(+0.35%)
May 18, 2011 3.113 3.179 3.109 3.137 4,678,078 +0.03(+0.91%)
May 17, 2011 3.102 3.115 3.100 3.109 1,846,384 +0.01(+0.28%)
May 16, 2011 3.107 3.120 3.094 3.100 1,967,051 -0.01(-0.21%)
May 13, 2011 3.105 3.110 3.096 3.107 2,354,273 +0.00(+0.07%)
May 12, 2011 3.096 3.115 3.083 3.105 1,853,563 +0.00(+0.14%)
May 11, 2011 3.107 3.107 3.072 3.100 1,501,083 +0.00(+0.00%)
May 10, 2011 3.091 3.113 3.085 3.100 2,044,333 +0.02(+0.65%)
May 09, 2011 3.076 3.089 3.074 3.080 2,524,959 +0.01(+0.35%)
May 06, 2011 3.065 3.074 3.064 3.069 2,611,922 +0.00(+0.14%)
May 05, 2011 3.056 3.067 3.056 3.065 2,521,455 +0.01(+0.21%)
May 04, 2011 3.065 3.067 3.054 3.059 2,048,123 -0.01(-0.28%)
May 03, 2011 3.056 3.067 3.046 3.067 3,090,860 +0.02(+0.78%)
May 02, 2011 3.045 3.048 3.043 3.043 2,198,396 +0.01(+0.28%)
Apr 29, 2011 3.033 3.041 3.031 3.035 1,721,943 +0.00(+0.07%)
Apr 28, 2011 3.026 3.037 3.024 3.033 1,424,463 -0.00(-0.07%)
Apr 27, 2011 3.002 3.041 3.002 3.035 2,318,006 +0.03(+0.86%)
Apr 26, 2011 3.033 3.035 3.009 3.009 3,273,503 -0.02(-0.78%)
Apr 25, 2011 3.018 3.035 3.013 3.033 2,506,395 +0.02(+0.65%)
Apr 21, 2011 3.015 3.018 2.998 3.013 1,581,934 +0.00(+0.14%)
Apr 20, 2011 2.998 3.013 2.992 3.009 1,490,615 +0.01(+0.36%)
Apr 19, 2011 2.989 3.002 2.981 2.998 1,936,077 +0.00(+0.07%)
Apr 18, 2011 2.981 2.996 2.955 2.996 1,897,179 +0.01(+0.36%)
Apr 15, 2011 2.996 2.996 2.981 2.985 1,219,556 -0.01(-0.36%)
Apr 14, 2011 2.989 2.996 2.981 2.996 1,139,112 +0.01(+0.22%)
Apr 13, 2011 2.994 2.994 2.976 2.989 979,242 +0.02(+0.51%)
Apr 12, 2011 2.981 2.983 2.948 2.974 2,887,004 -0.00(-0.07%)
Apr 11, 2011 3.002 3.011 2.968 2.976 2,712,311 -0.02(-0.72%)
Apr 08, 2011 3.018 3.022 2.996 2.998 1,260,792 -0.02(-0.50%)
Apr 07, 2011 3.011 3.020 3.000 3.013 2,606,343 +0.01(+0.30%)
Apr 06, 2011 3.002 3.008 2.993 3.004 2,710,819 +0.01(+0.29%)
Apr 05, 2011 2.998 3.000 2.989 2.996 2,408,001 +0.00(+0.00%)
Apr 04, 2011 2.998 3.000 2.989 2.996 2,717,278 -0.00(-0.07%)
Apr 01, 2011 3.013 3.013 2.981 2.998 2,380,414 -0.00(-0.07%)
Mar 31, 2011 3.002 3.004 2.993 3.000 2,204,674 +0.00(+0.07%)
Mar 30, 2011 3.011 3.011 2.993 2.998 1,799,134 +0.00(+0.07%)
Mar 29, 2011 2.991 3.000 2.989 2.996 1,545,607 +0.01(+0.50%)
Mar 28, 2011 3.000 3.002 2.970 2.981 2,624,350 -0.01(-0.43%)
Mar 25, 2011 3.002 3.019 2.989 2.993 2,275,325 +0.00(+0.07%)
Mar 24, 2011 2.976 3.000 2.959 2.991 1,650,766 +0.02(+0.79%)
Mar 23, 2011 2.955 2.974 2.944 2.968 1,955,568 +0.01(+0.43%)
Mar 22, 2011 2.944 2.968 2.918 2.955 2,264,364 +0.03(+0.88%)
Mar 21, 2011 2.978 2.985 2.929 2.929 4,154,993 -0.03(-0.87%)
Mar 18, 2011 2.938 2.978 2.929 2.955 2,446,405 +0.04(+1.47%)
Mar 17, 2011 2.951 2.955 2.901 2.912 2,669,450 +0.02(+0.74%)
Mar 16, 2011 2.966 2.972 2.891 2.891 3,866,859 -0.07(-2.32%)
Mar 15, 2011 2.931 2.970 2.931 2.959 3,924,686 -0.03(-1.00%)
Mar 14, 2011 2.991 3.006 2.972 2.989 2,461,111 -0.00(-0.07%)
Mar 11, 2011 2.959 2.998 2.959 2.991 1,579,671 +0.01(+0.29%)
Mar 10, 2011 2.978 2.993 2.944 2.983 3,047,397 -0.01(-0.36%)
Mar 09, 2011 3.017 3.017 2.981 2.993 2,555,665 -0.01(-0.27%)
Mar 08, 2011 3.002 3.023 2.995 3.002 4,029,880 +0.00(+0.01%)
Mar 07, 2011 2.978 3.004 2.972 3.001 3,209,350 +0.02(+0.77%)
Mar 04, 2011 2.966 2.980 2.955 2.978 2,039,698 +0.02(+0.57%)
Mar 03, 2011 2.955 2.985 2.951 2.961 2,649,001 +0.01(+0.36%)
Mar 02, 2011 2.946 2.959 2.940 2.951 2,371,230 +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.