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

PIMCO High Income Fund (NY: PHK )

4.847 -0.013 (-0.27%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 13, 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 (%)
Mar 12, 2025 4.890 4.910 4.840 4.910 1,098,696 +0.04(+0.82%)
Mar 11, 2025 4.910 4.925 4.810 4.870 2,020,953 -0.04(-0.81%)
Mar 10, 2025 4.910 4.920 4.900 4.910 850,621 +0.01(+0.20%)
Mar 07, 2025 4.920 4.940 4.900 4.900 916,129 -0.04(-0.81%)
Mar 06, 2025 4.940 4.960 4.910 4.940 677,801 +0.00(+0.00%)
Mar 05, 2025 4.935 4.960 4.900 4.940 906,177 +0.00(+0.00%)
Mar 04, 2025 4.940 4.940 4.900 4.940 726,919 +0.00(+0.00%)
Mar 03, 2025 4.930 4.950 4.920 4.940 974,495 +0.02(+0.41%)
Feb 28, 2025 4.910 4.920 4.890 4.920 488,485 +0.03(+0.61%)
Feb 27, 2025 4.920 4.920 4.880 4.890 686,878 -0.01(-0.20%)
Feb 26, 2025 4.920 4.920 4.900 4.900 359,964 -0.01(-0.20%)
Feb 25, 2025 4.920 4.930 4.900 4.910 579,088 +0.00(+0.00%)
Feb 24, 2025 4.900 4.920 4.890 4.910 478,513 +0.01(+0.20%)
Feb 21, 2025 4.920 4.940 4.890 4.900 820,482 -0.01(-0.20%)
Feb 20, 2025 4.900 4.920 4.890 4.910 579,053 +0.01(+0.20%)
Feb 19, 2025 4.910 4.920 4.890 4.900 657,790 -0.01(-0.20%)
Feb 18, 2025 4.890 4.910 4.880 4.910 1,058,540 +0.02(+0.41%)
Feb 14, 2025 4.920 4.925 4.860 4.890 949,272 -0.02(-0.41%)
Feb 13, 2025 4.940 4.980 4.910 4.910 887,443 -0.01(-0.24%)
Feb 12, 2025 4.912 4.932 4.902 4.922 568,393 +0.00(+0.00%)
Feb 11, 2025 4.932 4.941 4.912 4.922 517,253 -0.01(-0.20%)
Feb 10, 2025 4.912 4.952 4.902 4.932 843,814 +0.01(+0.20%)
Feb 07, 2025 4.932 4.932 4.892 4.922 563,533 +0.00(+0.10%)
Feb 06, 2025 4.902 4.922 4.897 4.917 820,956 +0.01(+0.30%)
Feb 05, 2025 4.902 4.912 4.892 4.902 493,537 +0.01(+0.20%)
Feb 04, 2025 4.892 4.902 4.872 4.892 567,080 +0.01(+0.20%)
Feb 03, 2025 4.882 4.892 4.853 4.882 1,174,385 -0.01(-0.20%)
Jan 31, 2025 4.902 4.912 4.872 4.892 867,046 +0.01(+0.20%)
Jan 30, 2025 4.872 4.892 4.863 4.882 674,479 +0.01(+0.20%)
Jan 29, 2025 4.892 4.892 4.872 4.872 431,141 -0.01(-0.20%)
Jan 28, 2025 4.902 4.902 4.853 4.882 507,035 +0.01(+0.20%)
Jan 27, 2025 4.872 4.872 4.833 4.872 561,677 +0.00(+0.00%)
Jan 24, 2025 4.872 4.877 4.843 4.872 634,048 +0.00(+0.00%)
Jan 23, 2025 4.863 4.872 4.833 4.872 412,088 +0.01(+0.20%)
Jan 22, 2025 4.853 4.863 4.843 4.863 484,762 +0.02(+0.41%)
Jan 21, 2025 4.863 4.863 4.813 4.843 699,863 -0.01(-0.20%)
Jan 17, 2025 4.872 4.879 4.813 4.853 723,097 +0.02(+0.41%)
Jan 16, 2025 4.843 4.853 4.803 4.833 528,957 +0.02(+0.41%)
Jan 15, 2025 4.823 4.833 4.803 4.813 669,699 +0.01(+0.21%)
Jan 14, 2025 4.813 4.813 4.803 4.803 418,504 -0.01(-0.21%)
Jan 13, 2025 4.793 4.813 4.783 4.813 729,249 +0.03(+0.58%)
Jan 10, 2025 4.815 4.834 4.771 4.785 1,034,031 -0.06(-1.21%)
Jan 08, 2025 4.834 4.844 4.795 4.844 664,237 +0.01(+0.20%)
Jan 07, 2025 4.864 4.864 4.805 4.834 724,422 -0.02(-0.40%)
Jan 06, 2025 4.854 4.874 4.834 4.854 816,142 +0.02(+0.41%)
Jan 03, 2025 4.815 4.844 4.805 4.834 1,048,938 +0.03(+0.61%)
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 and Conditions.