Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY: PHK )

5.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 09, 2024 5.080 5.080 5.060 5.080 411,763 +0.00(+0.00%)
Dec 06, 2024 5.050 5.080 5.040 5.080 770,612 +0.02(+0.40%)
Dec 05, 2024 5.060 5.060 5.031 5.060 349,355 +0.00(+0.00%)
Dec 04, 2024 5.050 5.060 5.030 5.060 580,574 +0.02(+0.40%)
Dec 03, 2024 5.040 5.050 5.020 5.040 689,116 +0.00(+0.00%)
Dec 02, 2024 5.030 5.040 5.010 5.040 775,764 +0.02(+0.40%)
Nov 29, 2024 5.030 5.030 5.000 5.020 383,150 +0.01(+0.20%)
Nov 27, 2024 5.020 5.030 5.000 5.010 461,978 +0.00(+0.00%)
Nov 26, 2024 5.030 5.050 5.000 5.010 533,190 +0.00(+0.00%)
Nov 25, 2024 5.010 5.020 5.000 5.010 565,532 +0.01(+0.20%)
Nov 22, 2024 4.970 5.000 4.950 5.000 444,961 +0.04(+0.81%)
Nov 21, 2024 4.990 4.990 4.950 4.960 437,637 -0.01(-0.20%)
Nov 20, 2024 4.990 5.000 4.950 4.970 524,593 -0.01(-0.20%)
Nov 19, 2024 4.960 4.980 4.920 4.980 529,202 +0.01(+0.20%)
Nov 18, 2024 4.890 4.970 4.890 4.970 991,047 +0.09(+1.84%)
Nov 15, 2024 4.950 4.950 4.870 4.880 1,080,013 -0.07(-1.41%)
Nov 14, 2024 5.010 5.020 4.920 4.950 915,044 -0.04(-0.80%)
Nov 13, 2024 5.040 5.040 4.990 4.990 554,919 -0.03(-0.60%)
Nov 12, 2024 5.080 5.090 5.020 5.020 756,837 -0.03(-0.63%)
Nov 11, 2024 5.042 5.052 5.042 5.052 702,044 +0.01(+0.20%)
Nov 08, 2024 5.042 5.042 5.012 5.042 659,775 +0.01(+0.20%)
Nov 07, 2024 5.022 5.042 5.012 5.032 794,509 +0.03(+0.59%)
Nov 06, 2024 5.002 5.012 4.993 5.002 573,812 +0.01(+0.20%)
Nov 05, 2024 4.983 4.998 4.973 4.993 425,672 +0.01(+0.30%)
Nov 04, 2024 4.973 4.988 4.963 4.978 678,663 -0.00(-0.10%)
Nov 01, 2024 4.973 4.993 4.968 4.983 659,418 +0.02(+0.40%)
Oct 31, 2024 4.983 4.992 4.963 4.963 420,572 +0.00(+0.00%)
Oct 30, 2024 4.963 4.983 4.958 4.963 438,431 +0.03(+0.60%)
Oct 29, 2024 5.002 5.012 4.928 4.933 736,372 -0.08(-1.58%)
Oct 28, 2024 5.032 5.032 5.003 5.012 538,502 -0.01(-0.20%)
Oct 25, 2024 5.032 5.032 5.012 5.022 369,195 +0.00(+0.00%)
Oct 24, 2024 5.032 5.037 5.002 5.022 345,898 +0.01(+0.20%)
Oct 23, 2024 5.022 5.027 5.002 5.012 457,445 -0.01(-0.20%)
Oct 22, 2024 5.042 5.042 5.022 5.022 400,226 -0.01(-0.20%)
Oct 21, 2024 5.022 5.052 5.012 5.032 566,613 -0.01(-0.20%)
Oct 18, 2024 5.052 5.062 5.032 5.042 372,142 -0.01(-0.20%)
Oct 17, 2024 5.032 5.052 5.022 5.052 624,939 +0.04(+0.79%)
Oct 16, 2024 5.002 5.032 4.998 5.012 662,135 +0.02(+0.40%)
Oct 15, 2024 5.012 5.017 4.983 4.993 984,235 +0.00(+0.00%)
Oct 14, 2024 5.042 5.042 4.983 4.993 578,827 -0.04(-0.79%)
Oct 11, 2024 5.022 5.062 4.973 5.032 535,279 -0.01(-0.24%)
Oct 10, 2024 5.044 5.064 5.024 5.044 619,820 -0.02(-0.39%)
Oct 09, 2024 5.044 5.064 5.024 5.064 487,464 +0.01(+0.19%)
Oct 08, 2024 5.074 5.083 5.024 5.054 734,804 -0.01(-0.19%)
Oct 07, 2024 5.005 5.064 4.995 5.064 1,360,993 +0.08(+1.57%)
Oct 04, 2024 5.015 5.024 4.985 4.985 810,918 -0.02(-0.39%)
Oct 03, 2024 4.975 5.005 4.975 5.005 781,317 +0.02(+0.49%)
Oct 02, 2024 4.966 4.985 4.946 4.980 686,152 +0.01(+0.30%)
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.