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

PIMCO High Income Fund (NY:PHK)

4.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 04, 2025 4.790 4.800 4.780 4.790 542,070 +0.00(+0.00%)
Jun 03, 2025 4.780 4.790 4.770 4.790 453,105 +0.02(+0.42%)
Jun 02, 2025 4.750 4.770 4.740 4.770 776,950 +0.02(+0.42%)
May 30, 2025 4.750 4.760 4.740 4.750 529,186 +0.00(+0.00%)
May 29, 2025 4.740 4.760 4.720 4.750 470,285 +0.03(+0.64%)
May 28, 2025 4.730 4.750 4.720 4.720 496,438 -0.01(-0.21%)
May 27, 2025 4.740 4.750 4.730 4.730 489,488 -0.01(-0.21%)
May 23, 2025 4.720 4.740 4.710 4.740 306,816 +0.00(+0.00%)
May 22, 2025 4.740 4.760 4.720 4.740 348,266 +0.00(+0.00%)
May 21, 2025 4.770 4.800 4.720 4.740 876,638 -0.03(-0.63%)
May 20, 2025 4.790 4.790 4.760 4.770 497,936 -0.03(-0.63%)
May 19, 2025 4.750 4.800 4.730 4.800 593,642 +0.03(+0.63%)
May 16, 2025 4.790 4.800 4.760 4.770 472,504 -0.02(-0.42%)
May 15, 2025 4.790 4.790 4.770 4.790 405,201 +0.01(+0.21%)
May 14, 2025 4.790 4.790 4.750 4.780 353,973 +0.01(+0.21%)
May 13, 2025 4.790 4.790 4.755 4.770 522,697 -0.01(-0.21%)
May 12, 2025 4.790 4.800 4.720 4.780 650,575 +0.01(+0.27%)
May 09, 2025 4.772 4.772 4.752 4.767 317,859 +0.00(+0.10%)
May 08, 2025 4.742 4.772 4.724 4.762 762,564 +0.04(+0.84%)
May 07, 2025 4.732 4.732 4.716 4.722 218,820 +0.01(+0.21%)
May 06, 2025 4.713 4.732 4.693 4.713 372,860 +0.00(+0.11%)
May 05, 2025 4.713 4.722 4.693 4.708 535,004 -0.02(-0.52%)
May 02, 2025 4.722 4.747 4.722 4.732 466,538 +0.01(+0.21%)
May 01, 2025 4.722 4.732 4.703 4.722 717,682 +0.01(+0.21%)
Apr 30, 2025 4.673 4.713 4.663 4.713 496,946 +0.02(+0.42%)
Apr 29, 2025 4.653 4.703 4.643 4.693 432,717 +0.04(+0.85%)
Apr 28, 2025 4.683 4.683 4.643 4.653 620,108 -0.01(-0.21%)
Apr 25, 2025 4.653 4.683 4.653 4.663 617,055 +0.02(+0.43%)
Apr 24, 2025 4.614 4.678 4.614 4.643 493,241 +0.03(+0.64%)
Apr 23, 2025 4.614 4.643 4.554 4.614 568,556 +0.06(+1.41%)
Apr 22, 2025 4.524 4.614 4.524 4.549 493,496 +0.04(+0.99%)
Apr 21, 2025 4.524 4.524 4.485 4.505 353,944 -0.02(-0.44%)
Apr 17, 2025 4.524 4.564 4.505 4.524 642,515 +0.04(+0.88%)
Apr 16, 2025 4.475 4.505 4.455 4.485 658,432 -0.04(-0.88%)
Apr 15, 2025 4.475 4.544 4.465 4.524 654,140 +0.07(+1.56%)
Apr 14, 2025 4.485 4.505 4.425 4.455 1,065,145 -0.02(-0.44%)
Apr 11, 2025 4.465 4.534 4.455 4.475 662,045 -0.01(-0.26%)
Apr 10, 2025 4.585 4.585 4.369 4.487 1,275,616 -0.13(-2.76%)
Apr 09, 2025 4.477 4.634 4.261 4.614 2,396,906 +0.15(+3.29%)
Apr 08, 2025 4.497 4.624 4.399 4.467 1,571,415 +0.13(+2.93%)
Apr 07, 2025 4.359 4.438 4.095 4.340 2,779,438 -0.19(-4.11%)
Apr 04, 2025 4.771 4.771 4.467 4.526 4,185,482 -0.24(-5.13%)
Apr 03, 2025 4.751 4.781 4.722 4.771 1,120,916 -0.01(-0.20%)
Apr 02, 2025 4.781 4.781 4.761 4.781 711,096 +0.01(+0.21%)
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.