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

PIMCO High Income Fund (NY: PHK )

4.777 +0.007 (+0.15%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 13, 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 (%)
Jun 12, 2024 4.792 4.802 4.772 4.772 438,428 +0.01(+0.21%)
Jun 11, 2024 4.762 4.782 4.753 4.762 373,963 -0.03(-0.66%)
Jun 10, 2024 4.802 4.812 4.773 4.794 426,804 -0.01(-0.16%)
Jun 07, 2024 4.772 4.822 4.772 4.802 324,475 +0.01(+0.21%)
Jun 06, 2024 4.782 4.792 4.762 4.792 281,071 +0.01(+0.21%)
Jun 05, 2024 4.782 4.802 4.772 4.782 400,735 +0.00(+0.00%)
Jun 04, 2024 4.772 4.787 4.762 4.782 267,434 +0.02(+0.42%)
Jun 03, 2024 4.772 4.782 4.742 4.762 498,076 -0.01(-0.21%)
May 31, 2024 4.752 4.782 4.752 4.772 282,735 +0.05(+1.01%)
May 30, 2024 4.732 4.772 4.713 4.724 437,582 +0.00(+0.04%)
May 29, 2024 4.723 4.752 4.703 4.723 258,347 -0.02(-0.42%)
May 28, 2024 4.772 4.772 4.723 4.742 420,887 -0.00(-0.10%)
May 24, 2024 4.762 4.762 4.742 4.747 219,040 +0.00(+0.10%)
May 23, 2024 4.762 4.772 4.732 4.742 260,700 -0.02(-0.42%)
May 22, 2024 4.772 4.782 4.752 4.762 452,592 +0.00(+0.00%)
May 21, 2024 4.752 4.772 4.742 4.762 424,290 +0.01(+0.21%)
May 20, 2024 4.713 4.752 4.713 4.752 265,038 +0.04(+0.84%)
May 17, 2024 4.732 4.732 4.703 4.713 322,153 +0.00(+0.00%)
May 16, 2024 4.742 4.742 4.683 4.713 622,678 -0.03(-0.63%)
May 15, 2024 4.723 4.752 4.713 4.742 467,654 +0.04(+0.95%)
May 14, 2024 4.752 4.757 4.683 4.698 458,373 -0.04(-0.94%)
May 13, 2024 4.752 4.762 4.723 4.742 408,299 +0.00(+0.00%)
May 10, 2024 4.752 4.761 4.703 4.742 461,035 +0.01(+0.17%)
May 09, 2024 4.695 4.744 4.680 4.734 698,008 +0.04(+0.84%)
May 08, 2024 4.725 4.734 4.627 4.695 1,335,264 -0.01(-0.21%)
May 07, 2024 4.783 4.793 4.695 4.705 642,932 -0.06(-1.23%)
May 06, 2024 4.754 4.774 4.749 4.764 437,827 +0.00(+0.00%)
May 03, 2024 4.754 4.774 4.734 4.764 560,429 +0.04(+0.83%)
May 02, 2024 4.715 4.734 4.705 4.725 429,738 +0.05(+1.05%)
May 01, 2024 4.734 4.744 4.676 4.676 1,555,908 -0.06(-1.24%)
Apr 30, 2024 4.715 4.734 4.705 4.734 305,779 +0.02(+0.42%)
Apr 29, 2024 4.705 4.725 4.701 4.715 307,476 +0.02(+0.42%)
Apr 26, 2024 4.636 4.725 4.636 4.695 387,835 +0.07(+1.48%)
Apr 25, 2024 4.666 4.685 4.627 4.627 418,764 -0.07(-1.46%)
Apr 24, 2024 4.705 4.705 4.656 4.695 335,167 +0.00(+0.00%)
Apr 23, 2024 4.685 4.705 4.685 4.695 429,697 +0.03(+0.63%)
Apr 22, 2024 4.656 4.685 4.646 4.666 413,372 +0.02(+0.42%)
Apr 19, 2024 4.646 4.676 4.646 4.646 388,134 +0.00(+0.00%)
Apr 18, 2024 4.636 4.666 4.617 4.646 303,104 +0.03(+0.64%)
Apr 17, 2024 4.627 4.666 4.607 4.617 422,059 +0.00(+0.00%)
Apr 16, 2024 4.519 4.617 4.494 4.617 859,324 +0.08(+1.73%)
Apr 15, 2024 4.695 4.705 4.519 4.538 832,651 -0.13(-2.73%)
Apr 12, 2024 4.754 4.754 4.666 4.666 535,420 -0.10(-2.06%)
Apr 11, 2024 4.803 4.813 4.715 4.764 715,061 -0.03(-0.61%)
Apr 10, 2024 4.813 4.837 4.754 4.793 780,384 -0.05(-1.05%)
Apr 09, 2024 4.854 4.864 4.834 4.844 699,990 -0.01(-0.20%)
Apr 08, 2024 4.844 4.854 4.825 4.854 475,733 +0.01(+0.30%)
Apr 05, 2024 4.834 4.844 4.819 4.839 528,722 +0.01(+0.20%)
Apr 04, 2024 4.834 4.834 4.815 4.830 402,177 +0.01(+0.20%)
Apr 03, 2024 4.825 4.834 4.815 4.820 402,540 +0.00(+0.10%)
Apr 02, 2024 4.805 4.825 4.796 4.815 493,570 +0.00(+0.00%)
Apr 01, 2024 4.805 4.825 4.786 4.815 564,022 +0.02(+0.40%)
Mar 28, 2024 4.796 4.815 4.796 4.796 365,809 -0.01(-0.20%)
Mar 27, 2024 4.825 4.834 4.786 4.805 509,702 -0.01(-0.20%)
Mar 26, 2024 4.825 4.825 4.805 4.815 201,701 +0.01(+0.20%)
Mar 25, 2024 4.805 4.825 4.786 4.805 528,098 +0.01(+0.30%)
Mar 22, 2024 4.786 4.805 4.776 4.791 280,707 +0.01(+0.20%)
Mar 21, 2024 4.796 4.815 4.781 4.781 389,738 +0.00(+0.10%)
Mar 20, 2024 4.776 4.796 4.757 4.776 361,539 +0.00(+0.10%)
Mar 19, 2024 4.766 4.776 4.749 4.771 292,907 +0.03(+0.70%)
Mar 18, 2024 4.766 4.768 4.728 4.738 398,239 -0.03(-0.69%)
Mar 15, 2024 4.776 4.786 4.766 4.771 209,877 +0.00(+0.10%)
Mar 14, 2024 4.805 4.805 4.747 4.766 375,633 -0.03(-0.61%)
Mar 13, 2024 4.805 4.815 4.776 4.796 407,787 -0.02(-0.40%)
Mar 12, 2024 4.718 4.815 4.708 4.815 647,734 +0.10(+2.06%)
Mar 11, 2024 4.757 4.757 4.718 4.718 502,005 -0.05(-1.02%)
Mar 08, 2024 4.766 4.786 4.737 4.766 602,293 -0.01(-0.24%)
Mar 07, 2024 4.788 4.788 4.759 4.778 614,605 +0.00(+0.00%)
Mar 06, 2024 4.778 4.797 4.749 4.778 577,483 +0.01(+0.20%)
Mar 05, 2024 4.778 4.788 4.759 4.769 482,341 -0.01(-0.20%)
Mar 04, 2024 4.769 4.778 4.740 4.778 533,481 +0.01(+0.20%)
Mar 01, 2024 4.759 4.769 4.730 4.769 636,552 +0.01(+0.20%)
Feb 29, 2024 4.720 4.759 4.711 4.759 635,031 +0.06(+1.23%)
Feb 28, 2024 4.711 4.711 4.682 4.701 233,159 +0.01(+0.21%)
Feb 27, 2024 4.692 4.701 4.682 4.692 293,616 +0.00(+0.00%)
Feb 26, 2024 4.692 4.720 4.672 4.692 441,622 +0.00(+0.00%)
Feb 23, 2024 4.711 4.730 4.692 4.692 398,884 -0.03(-0.61%)
Feb 22, 2024 4.730 4.730 4.711 4.720 247,232 +0.01(+0.20%)
Feb 21, 2024 4.692 4.720 4.672 4.711 318,258 +0.02(+0.41%)
Feb 20, 2024 4.711 4.712 4.672 4.692 479,945 -0.04(-0.81%)
Feb 16, 2024 4.749 4.749 4.720 4.730 382,469 +0.00(+0.00%)
Feb 15, 2024 4.711 4.730 4.692 4.730 374,239 +0.03(+0.61%)
Feb 14, 2024 4.692 4.720 4.663 4.701 463,517 +0.01(+0.21%)
Feb 13, 2024 4.711 4.725 4.682 4.692 414,504 -0.06(-1.21%)
Feb 12, 2024 4.778 4.778 4.730 4.749 351,453 -0.03(-0.60%)
Feb 09, 2024 4.769 4.778 4.740 4.778 375,396 +0.03(+0.57%)
Feb 08, 2024 4.780 4.780 4.742 4.751 475,042 -0.02(-0.40%)
Feb 07, 2024 4.761 4.770 4.732 4.770 620,719 +0.01(+0.20%)
Feb 06, 2024 4.732 4.761 4.723 4.761 506,585 +0.04(+0.81%)
Feb 05, 2024 4.723 4.751 4.685 4.723 772,828 +0.01(+0.20%)
Feb 02, 2024 4.694 4.723 4.675 4.713 458,145 +0.00(+0.00%)
Feb 01, 2024 4.713 4.713 4.694 4.713 434,770 +0.02(+0.41%)
Jan 31, 2024 4.694 4.704 4.670 4.694 424,960 +0.00(+0.00%)
Jan 30, 2024 4.666 4.694 4.656 4.694 496,793 +0.04(+0.92%)
Jan 29, 2024 4.646 4.661 4.618 4.651 537,086 +0.00(+0.10%)
Jan 26, 2024 4.646 4.663 4.618 4.646 301,202 -0.01(-0.20%)
Jan 25, 2024 4.627 4.656 4.618 4.656 322,740 +0.01(+0.20%)
Jan 24, 2024 4.646 4.666 4.627 4.646 363,728 +0.00(+0.00%)
Jan 23, 2024 4.599 4.656 4.585 4.646 1,367,071 +0.05(+1.04%)
Jan 22, 2024 4.589 4.613 4.580 4.599 587,908 +0.01(+0.21%)
Jan 19, 2024 4.580 4.589 4.513 4.589 1,573,578 +0.03(+0.63%)
Jan 18, 2024 4.608 4.608 4.523 4.561 614,159 -0.03(-0.62%)
Jan 17, 2024 4.627 4.637 4.547 4.589 616,702 -0.04(-0.82%)
Jan 16, 2024 4.627 4.670 4.608 4.627 600,403 -0.04(-0.82%)
Jan 12, 2024 4.666 4.685 4.637 4.666 385,379 -0.01(-0.20%)
Jan 11, 2024 4.685 4.694 4.646 4.675 386,107 -0.00(-0.04%)
Jan 10, 2024 4.696 4.696 4.668 4.677 485,684 -0.02(-0.40%)
Jan 09, 2024 4.686 4.724 4.672 4.696 623,337 -0.01(-0.20%)
Jan 08, 2024 4.705 4.715 4.686 4.705 577,038 +0.01(+0.20%)
Jan 05, 2024 4.677 4.705 4.677 4.696 579,640 +0.01(+0.20%)
Jan 04, 2024 4.696 4.715 4.658 4.686 570,027 -0.02(-0.40%)
Jan 03, 2024 4.715 4.752 4.696 4.705 632,103 -0.01(-0.20%)
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.