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

PIMCO High Income Fund (NY:PHK)

4.795 +0.025 (+0.52%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 8, 2025 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 (%)
May 07, 2025 4.780 4.780 4.763 4.770 216,639 +0.01(+0.21%)
May 06, 2025 4.760 4.780 4.740 4.760 369,143 +0.00(+0.11%)
May 05, 2025 4.760 4.770 4.740 4.755 529,671 -0.03(-0.52%)
May 02, 2025 4.770 4.795 4.770 4.780 461,888 +0.01(+0.21%)
May 01, 2025 4.770 4.780 4.750 4.770 710,528 +0.01(+0.21%)
Apr 30, 2025 4.720 4.760 4.710 4.760 491,992 +0.02(+0.42%)
Apr 29, 2025 4.700 4.750 4.690 4.740 428,404 +0.04(+0.85%)
Apr 28, 2025 4.730 4.730 4.690 4.700 613,927 -0.01(-0.21%)
Apr 25, 2025 4.700 4.730 4.700 4.710 610,904 +0.02(+0.43%)
Apr 24, 2025 4.660 4.725 4.660 4.690 488,324 +0.03(+0.64%)
Apr 23, 2025 4.660 4.690 4.600 4.660 562,889 +0.07(+1.41%)
Apr 22, 2025 4.570 4.660 4.570 4.595 488,577 +0.04(+0.99%)
Apr 21, 2025 4.570 4.570 4.530 4.550 350,416 -0.02(-0.44%)
Apr 17, 2025 4.570 4.610 4.550 4.570 636,110 +0.04(+0.88%)
Apr 16, 2025 4.520 4.550 4.500 4.530 651,869 -0.04(-0.88%)
Apr 15, 2025 4.520 4.590 4.510 4.570 647,619 +0.07(+1.56%)
Apr 14, 2025 4.530 4.550 4.470 4.500 1,054,527 -0.02(-0.44%)
Apr 11, 2025 4.510 4.580 4.500 4.520 655,446 -0.01(-0.26%)
Apr 10, 2025 4.631 4.631 4.413 4.532 1,262,899 -0.13(-2.76%)
Apr 09, 2025 4.522 4.680 4.304 4.661 2,351,715 +0.15(+3.29%)
Apr 08, 2025 4.542 4.671 4.443 4.512 1,555,749 +0.13(+2.93%)
Apr 07, 2025 4.403 4.483 4.136 4.384 2,751,730 -0.19(-4.11%)
Apr 04, 2025 4.819 4.819 4.512 4.572 4,143,758 -0.25(-5.13%)
Apr 03, 2025 4.799 4.829 4.769 4.819 1,109,742 -0.01(-0.21%)
Apr 02, 2025 4.829 4.829 4.809 4.829 704,007 +0.01(+0.21%)
Apr 01, 2025 4.829 4.849 4.809 4.819 885,693 -0.02(-0.41%)
Mar 31, 2025 4.829 4.839 4.809 4.839 664,142 +0.02(+0.41%)
Mar 28, 2025 4.849 4.849 4.819 4.819 443,247 -0.03(-0.61%)
Mar 27, 2025 4.839 4.849 4.829 4.849 432,182 +0.00(+0.00%)
Mar 26, 2025 4.839 4.849 4.819 4.849 462,789 +0.01(+0.20%)
Mar 25, 2025 4.839 4.849 4.819 4.839 398,734 +0.00(+0.00%)
Mar 24, 2025 4.849 4.849 4.829 4.839 543,842 +0.00(+0.00%)
Mar 21, 2025 4.849 4.849 4.819 4.839 384,900 +0.00(+0.00%)
Mar 20, 2025 4.839 4.849 4.819 4.839 673,155 +0.00(+0.00%)
Mar 19, 2025 4.819 4.839 4.819 4.839 359,254 +0.02(+0.41%)
Mar 18, 2025 4.809 4.819 4.779 4.819 581,639 -0.01(-0.21%)
Mar 17, 2025 4.829 4.834 4.799 4.829 617,443 +0.01(+0.21%)
Mar 14, 2025 4.829 4.829 4.799 4.819 575,592 +0.00(+0.00%)
Mar 13, 2025 4.809 4.829 4.789 4.819 435,345 +0.01(+0.16%)
Mar 12, 2025 4.791 4.811 4.742 4.811 1,121,294 +0.04(+0.82%)
Mar 11, 2025 4.811 4.826 4.713 4.772 2,062,520 -0.04(-0.81%)
Mar 10, 2025 4.811 4.821 4.801 4.811 868,116 +0.01(+0.20%)
Mar 07, 2025 4.821 4.840 4.801 4.801 934,972 -0.04(-0.81%)
Mar 06, 2025 4.840 4.860 4.811 4.840 691,742 +0.00(+0.00%)
Mar 05, 2025 4.836 4.860 4.801 4.840 924,815 +0.00(+0.00%)
Mar 04, 2025 4.840 4.840 4.801 4.840 741,870 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.