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

PIMCO High Income Fund (NY:PHK)

4.620 -0.250 (-5.13%)
Official Closing Price Updated: 4:10 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 4.870 4.870 4.560 4.620 4,092,118 -0.25(-5.13%)
Apr 03, 2025 4.850 4.880 4.820 4.870 1,098,112 -0.01(-0.20%)
Apr 02, 2025 4.880 4.880 4.860 4.880 696,629 +0.01(+0.21%)
Apr 01, 2025 4.880 4.900 4.860 4.870 876,411 -0.02(-0.41%)
Mar 31, 2025 4.880 4.890 4.860 4.890 657,182 +0.02(+0.41%)
Mar 28, 2025 4.900 4.900 4.870 4.870 438,602 -0.03(-0.61%)
Mar 27, 2025 4.890 4.900 4.880 4.900 427,653 +0.00(+0.00%)
Mar 26, 2025 4.890 4.900 4.870 4.900 457,939 +0.01(+0.20%)
Mar 25, 2025 4.890 4.900 4.870 4.890 394,556 +0.00(+0.00%)
Mar 24, 2025 4.900 4.900 4.880 4.890 538,143 +0.00(+0.00%)
Mar 21, 2025 4.900 4.900 4.870 4.890 380,867 +0.00(+0.00%)
Mar 20, 2025 4.890 4.900 4.870 4.890 666,101 +0.00(+0.00%)
Mar 19, 2025 4.870 4.890 4.870 4.890 355,489 +0.02(+0.41%)
Mar 18, 2025 4.860 4.870 4.830 4.870 575,544 -0.01(-0.20%)
Mar 17, 2025 4.880 4.885 4.850 4.880 610,972 +0.01(+0.21%)
Mar 14, 2025 4.880 4.880 4.850 4.870 569,560 +0.00(+0.00%)
Mar 13, 2025 4.860 4.880 4.840 4.870 430,783 +0.01(+0.16%)
Mar 12, 2025 4.842 4.862 4.793 4.862 1,109,542 +0.04(+0.82%)
Mar 11, 2025 4.862 4.877 4.763 4.822 2,040,904 -0.04(-0.81%)
Mar 10, 2025 4.862 4.872 4.852 4.862 859,018 +0.01(+0.20%)
Mar 07, 2025 4.872 4.892 4.852 4.852 925,173 -0.04(-0.81%)
Mar 06, 2025 4.892 4.912 4.862 4.892 684,492 +0.00(+0.00%)
Mar 05, 2025 4.882 4.912 4.852 4.892 915,123 +0.00(+0.00%)
Mar 04, 2025 4.892 4.892 4.852 4.892 734,095 +0.00(+0.00%)
Mar 03, 2025 4.882 4.902 4.872 4.892 984,115 +0.02(+0.41%)
Feb 28, 2025 4.862 4.872 4.842 4.872 493,307 +0.03(+0.61%)
Feb 27, 2025 4.872 4.872 4.832 4.842 693,659 -0.01(-0.20%)
Feb 26, 2025 4.872 4.872 4.852 4.852 363,517 -0.01(-0.20%)
Feb 25, 2025 4.872 4.882 4.852 4.862 584,805 +0.00(+0.00%)
Feb 24, 2025 4.852 4.872 4.842 4.862 483,237 +0.01(+0.20%)
Feb 21, 2025 4.872 4.892 4.842 4.852 828,582 -0.01(-0.20%)
Feb 20, 2025 4.852 4.872 4.842 4.862 584,769 +0.01(+0.20%)
Feb 19, 2025 4.862 4.872 4.842 4.852 664,284 -0.01(-0.20%)
Feb 18, 2025 4.842 4.852 4.832 4.862 1,068,990 +0.02(+0.41%)
Feb 14, 2025 4.872 4.877 4.812 4.842 958,643 -0.02(-0.41%)
Feb 13, 2025 4.892 4.931 4.862 4.862 896,204 -0.01(-0.24%)
Feb 12, 2025 4.864 4.884 4.854 4.874 574,004 +0.00(+0.00%)
Feb 11, 2025 4.884 4.893 4.864 4.874 522,360 -0.01(-0.20%)
Feb 10, 2025 4.864 4.903 4.854 4.884 852,145 +0.01(+0.20%)
Feb 07, 2025 4.884 4.884 4.844 4.874 569,097 +0.00(+0.10%)
Feb 06, 2025 4.854 4.874 4.849 4.869 829,061 +0.01(+0.30%)
Feb 05, 2025 4.854 4.864 4.844 4.854 498,409 +0.01(+0.20%)
Feb 04, 2025 4.844 4.854 4.825 4.844 572,679 +0.01(+0.20%)
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.