U.S. Markets closed

PIMCO High Income Fund (PHK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.69+0.03 (+0.35%)
At close: 4:00PM EDT

8.69 0.00 (0.00%)
After hours: 4:09PM EDT

People also watch
PTYPGPPCNPHTNCV
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20178.688.738.658.698.69289,776
Jun 21, 20178.718.738.658.668.66294,100
Jun 20, 20178.688.698.658.658.65358,800
Jun 19, 20178.708.728.678.698.69299,700
Jun 16, 20178.698.708.628.708.70375,500
Jun 15, 20178.658.708.618.698.69400,600
Jun 14, 20178.668.718.618.708.70466,000
Jun 13, 20178.778.808.588.718.711,120,200
Jun 12, 20178.778.798.758.758.75392,800
Jun 09, 20178.868.878.758.798.79457,100
Jun 08, 20178.908.908.838.868.86387,200
Jun 08, 20170.081 Dividend
Jun 07, 20178.888.888.828.958.87546,700
Jun 06, 20178.838.868.818.928.84355,600
Jun 05, 20178.868.878.828.938.85357,600
Jun 02, 20178.818.888.808.948.86597,700
Jun 01, 20178.808.848.778.878.79486,900
May 31, 20178.798.828.778.888.80440,400
May 30, 20178.758.788.728.858.77238,800
May 26, 20178.758.758.728.818.73224,800
May 25, 20178.798.808.728.838.75496,300
May 24, 20178.758.818.748.878.79290,400
May 23, 20178.718.788.718.828.74328,100
May 22, 20178.728.758.708.798.71185,700
May 19, 20178.708.758.698.788.70238,500
May 18, 20178.638.708.578.788.70404,100
May 17, 20178.678.688.598.708.62406,100
May 16, 20178.688.718.658.788.70253,800
May 15, 20178.638.688.628.748.66351,600
May 12, 20178.658.698.598.718.63416,600
May 11, 20178.698.708.648.738.65320,700
May 10, 20178.668.718.638.798.71445,600
May 09, 20178.728.748.678.778.69440,800
May 09, 20170.081 Dividend
May 08, 20178.708.758.658.868.70764,600
May 05, 20178.688.748.688.858.69448,400
May 04, 20178.738.738.628.838.67464,300
May 03, 20178.718.778.678.868.70708,100
May 02, 20178.568.688.528.838.67840,700
May 01, 20178.578.598.538.718.55546,700
Apr 28, 20178.538.558.508.698.53243,600
Apr 27, 20178.548.558.508.678.51275,500
Apr 26, 20178.528.608.518.708.54437,200
Apr 25, 20178.468.538.468.698.53447,600
Apr 24, 20178.458.488.408.628.46458,000
Apr 21, 20178.418.468.378.608.44425,000
Apr 20, 20178.418.438.328.578.41705,800
Apr 19, 20178.408.448.408.578.41251,000
Apr 18, 20178.448.458.398.568.40703,100
Apr 17, 20178.448.508.408.608.44472,300
Apr 13, 20178.418.478.398.608.44299,200
Apr 12, 20178.458.478.388.568.40628,000
Apr 11, 20178.468.518.418.618.45624,300
Apr 11, 20170.081 Dividend
Apr 10, 20178.508.558.458.728.48769,200
Apr 07, 20178.488.518.468.738.49370,000
Apr 06, 20178.458.488.428.718.47367,000
Apr 05, 20178.498.558.418.678.43494,700
Apr 04, 20178.458.538.428.718.47558,700
Apr 03, 20178.468.498.388.708.46518,400
Mar 31, 20178.488.498.448.708.46290,800
Mar 30, 20178.498.498.418.708.46342,700
Mar 29, 20178.438.498.418.718.47308,100
Mar 28, 20178.348.448.348.658.41310,200
Mar 27, 20178.318.378.318.578.34388,600
Mar 24, 20178.318.418.318.618.38386,900
Mar 23, 20178.328.398.288.538.30354,300
Mar 22, 20178.278.348.258.548.31266,600
Mar 21, 20178.378.408.298.538.30366,800
Mar 20, 20178.408.458.248.608.37498,800
Mar 17, 20178.458.458.398.638.40442,700
Mar 16, 20178.408.458.348.678.43390,800
Mar 15, 20178.158.408.158.628.39660,700
Mar 14, 20178.248.248.108.348.111,068,200
Mar 13, 20178.408.448.248.518.28747,900
Mar 10, 20178.478.518.378.628.39737,400
Mar 09, 20178.468.488.348.688.441,023,100
Mar 09, 20170.081 Dividend
Mar 08, 20178.528.558.458.818.49608,500
Mar 07, 20178.528.648.518.868.54721,200
Mar 06, 20178.508.568.488.878.55592,700
Mar 03, 20178.538.558.508.848.52525,200
Mar 02, 20178.588.638.518.848.52925,100
Mar 01, 20178.588.638.558.908.58862,100
Feb 28, 20178.608.658.608.958.63693,700
Feb 27, 20178.558.608.548.918.59397,000
Feb 24, 20178.518.558.518.868.54333,900
Feb 23, 20178.548.568.488.828.50509,000
Feb 22, 20178.548.578.508.848.52379,500
Feb 21, 20178.488.578.468.868.54758,100
Feb 17, 20178.358.518.348.788.46696,000
Feb 16, 20178.398.428.348.668.35996,500
Feb 15, 20178.488.538.408.748.421,055,700
Feb 14, 20178.548.588.498.848.52787,300
Feb 13, 20178.708.738.568.918.59944,900
Feb 10, 20178.688.728.669.048.71583,000
Feb 09, 20178.628.748.609.018.68834,500
Feb 09, 20170.081 Dividend
Feb 08, 20178.668.698.609.028.62668,000
Feb 07, 20178.538.718.539.068.651,495,600
*Close price adjusted for dividends and splits.
Loading more data...