PIMCO High Income Fund (NY: PHK )

4.940 +0.020 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 4.117 4.118 4.062 4.094 456,548 -0.04(-0.95%)
Aug 30, 2022 4.141 4.157 4.090 4.133 254,212 -0.03(-0.76%)
Aug 29, 2022 4.133 4.173 4.125 4.165 223,806 +0.00(+0.00%)
Aug 26, 2022 4.181 4.181 4.117 4.165 354,981 +0.01(+0.19%)
Aug 25, 2022 4.173 4.173 4.125 4.157 247,701 +0.02(+0.38%)
Aug 24, 2022 4.133 4.157 4.125 4.141 242,120 +0.02(+0.38%)
Aug 23, 2022 4.117 4.149 4.110 4.125 386,298 +0.00(+0.00%)
Aug 22, 2022 4.141 4.149 4.046 4.125 869,132 -0.04(-0.95%)
Aug 19, 2022 4.181 4.196 4.133 4.165 446,971 -0.02(-0.56%)
Aug 18, 2022 4.220 4.222 4.181 4.188 236,503 -0.03(-0.75%)
Aug 17, 2022 4.252 4.252 4.188 4.220 410,783 -0.02(-0.37%)
Aug 16, 2022 4.220 4.236 4.189 4.236 390,327 +0.02(+0.56%)
Aug 15, 2022 4.204 4.228 4.196 4.212 265,678 +0.02(+0.38%)
Aug 12, 2022 4.212 4.220 4.188 4.196 377,545 -0.01(-0.19%)
Aug 11, 2022 4.204 4.218 4.157 4.204 470,558 +0.00(+0.00%)
Aug 10, 2022 4.212 4.236 4.173 4.204 441,742 +0.02(+0.53%)
Aug 09, 2022 4.190 4.221 4.174 4.182 350,525 -0.01(-0.19%)
Aug 08, 2022 4.206 4.206 4.161 4.190 347,989 +0.01(+0.19%)
Aug 05, 2022 4.174 4.198 4.135 4.182 581,830 +0.01(+0.19%)
Aug 04, 2022 4.182 4.198 4.156 4.174 342,505 +0.00(+0.00%)
Aug 03, 2022 4.151 4.206 4.135 4.174 461,885 +0.05(+1.33%)
Aug 02, 2022 4.112 4.143 4.087 4.120 478,171 -0.01(-0.19%)
Aug 01, 2022 4.049 4.127 4.038 4.127 659,910 +0.11(+2.72%)
Jul 29, 2022 3.971 4.041 3.971 4.018 745,593 +0.04(+0.98%)
Jul 28, 2022 3.979 4.018 3.940 3.979 729,630 +0.05(+1.39%)
Jul 27, 2022 3.909 3.963 3.901 3.924 533,175 +0.02(+0.40%)
Jul 26, 2022 3.869 3.940 3.862 3.909 408,959 +0.02(+0.60%)
Jul 25, 2022 3.862 3.916 3.854 3.885 499,724 +0.04(+1.02%)
Jul 22, 2022 3.909 3.940 3.830 3.846 688,661 -0.05(-1.20%)
Jul 21, 2022 3.893 3.901 3.854 3.893 609,573 +0.01(+0.20%)
Jul 20, 2022 3.924 3.932 3.846 3.885 705,035 -0.02(-0.40%)
Jul 19, 2022 3.893 3.909 3.830 3.901 749,732 +0.03(+0.84%)
Jul 18, 2022 3.893 3.901 3.838 3.868 404,071 -0.02(-0.43%)
Jul 15, 2022 3.877 3.905 3.838 3.885 770,600 +0.01(+0.20%)
Jul 14, 2022 3.885 3.909 3.811 3.877 509,037 -0.03(-0.80%)
Jul 13, 2022 3.869 3.909 3.838 3.909 276,965 +0.01(+0.20%)
Jul 12, 2022 3.940 3.971 3.885 3.901 309,422 -0.05(-1.19%)
Jul 11, 2022 3.987 4.019 3.916 3.948 480,374 -0.05(-1.37%)
Jul 08, 2022 3.987 4.010 3.936 4.002 449,947 +0.01(+0.16%)
Jul 07, 2022 3.996 4.015 3.981 3.996 594,559 +0.02(+0.39%)
Jul 06, 2022 4.012 4.035 3.965 3.981 435,968 -0.02(-0.39%)
Jul 05, 2022 3.988 4.012 3.950 3.996 603,040 +0.01(+0.19%)
Jul 01, 2022 4.004 4.004 3.950 3.988 382,596 -0.02(-0.39%)
Jun 30, 2022 3.942 4.004 3.919 4.004 350,501 +0.07(+1.77%)
Jun 29, 2022 3.950 4.019 3.934 3.934 246,990 -0.02(-0.39%)
Jun 28, 2022 3.996 4.035 3.950 3.950 249,637 -0.04(-0.97%)
Jun 27, 2022 4.004 4.058 3.981 3.988 376,463 -0.02(-0.39%)
Jun 24, 2022 3.911 4.012 3.911 4.004 359,843 +0.12(+2.99%)
Jun 23, 2022 3.841 3.888 3.827 3.888 402,628 +0.08(+2.03%)
Jun 22, 2022 3.818 3.857 3.803 3.810 311,770 -0.02(-0.51%)
Jun 21, 2022 3.826 3.872 3.810 3.830 573,630 +0.03(+0.92%)
Jun 17, 2022 3.795 3.857 3.779 3.795 651,701 -0.02(-0.41%)
Jun 16, 2022 3.965 3.965 3.733 3.810 2,174,468 -0.21(-5.20%)
Jun 15, 2022 4.027 4.081 3.957 4.019 587,435 +0.00(+0.10%)
Jun 14, 2022 4.120 4.151 4.004 4.015 778,514 -0.10(-2.54%)
Jun 13, 2022 4.259 4.268 4.089 4.120 852,130 -0.21(-4.83%)
Jun 10, 2022 4.337 4.352 4.283 4.329 572,243 -0.06(-1.27%)
Jun 09, 2022 4.400 4.431 4.385 4.385 355,557 -0.02(-0.52%)
Jun 08, 2022 4.416 4.439 4.396 4.408 376,832 -0.02(-0.52%)
Jun 07, 2022 4.423 4.439 4.400 4.431 423,928 +0.00(+0.09%)
Jun 06, 2022 4.439 4.452 4.408 4.427 366,378 -0.00(-0.09%)
Jun 03, 2022 4.469 4.485 4.393 4.431 712,337 -0.05(-1.03%)
Jun 02, 2022 4.454 4.500 4.454 4.477 1,049,873 +0.02(+0.34%)
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.