PIMCO HIGH INCOME FUND (NY: PHK)
7.970 USD  -0.190 (-2.33%)
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 8.050 8.070 7.830 7.970 1,724,874 -0.19(-2.33%)
Sep 03, 2015 8.420 8.490 8.120 8.160 2,524,077 -0.40(-4.73%)
Sep 02, 2015 8.770 8.840 8.500 8.565 3,097,738 -0.88(-9.37%)
Sep 01, 2015 9.380 9.530 9.350 9.450 459,850 -0.03(-0.32%)
Aug 31, 2015 9.450 9.540 9.440 9.480 290,025 -0.01(-0.11%)
Aug 28, 2015 9.530 9.560 9.480 9.490 363,744 +0.00(+0.00%)
Aug 27, 2015 9.500 9.515 9.400 9.490 518,178 +0.15(+1.61%)
Aug 26, 2015 9.180 9.340 9.170 9.340 618,196 +0.23(+2.52%)
Aug 25, 2015 9.090 9.350 9.040 9.110 726,439 +0.30(+3.41%)
Aug 24, 2015 9.010 9.250 8.400 8.810 1,646,174 -0.53(-5.67%)
Aug 21, 2015 9.490 9.600 9.330 9.340 839,570 -0.21(-2.20%)
Aug 20, 2015 9.510 9.660 9.500 9.550 577,934 -0.04(-0.42%)
Aug 19, 2015 9.600 9.650 9.530 9.590 381,019 -0.06(-0.62%)
Aug 18, 2015 9.710 9.790 9.622 9.650 308,243 -0.01(-0.10%)
Aug 17, 2015 9.610 9.720 9.610 9.660 322,338 +0.05(+0.52%)
Aug 14, 2015 9.470 9.650 9.446 9.610 349,958 +0.10(+1.05%)
Aug 13, 2015 9.480 9.550 9.430 9.510 247,003 +0.02(+0.21%)
Aug 12, 2015 9.550 9.660 9.460 9.490 413,787 -0.08(-0.84%)
Aug 11, 2015 9.490 9.635 9.450 9.570 251,432 -0.10(-1.03%)
Aug 10, 2015 9.630 9.800 9.600 9.670 404,105 +0.10(+1.04%)
Aug 07, 2015 9.480 9.620 9.460 9.570 276,129 +0.09(+0.95%)
Aug 06, 2015 9.660 9.710 9.409 9.480 600,625 -0.21(-2.17%)
Aug 05, 2015 9.710 9.780 9.660 9.690 313,756 -0.01(-0.10%)
Aug 04, 2015 9.800 9.812 9.640 9.700 441,424 -0.08(-0.82%)
Aug 03, 2015 9.770 9.830 9.661 9.780 652,708 +0.07(+0.72%)
Jul 31, 2015 9.730 9.780 9.710 9.710 307,061 +0.08(+0.83%)
Jul 30, 2015 9.500 9.670 9.500 9.630 458,692 +0.09(+0.94%)
Jul 29, 2015 9.440 9.580 9.440 9.540 394,290 +0.10(+1.06%)
Jul 28, 2015 9.360 9.590 9.355 9.440 547,200 +0.08(+0.85%)
Jul 27, 2015 9.330 9.450 9.260 9.360 328,474 +0.01(+0.11%)
Jul 24, 2015 9.370 9.460 9.235 9.350 400,693 +0.00(+0.00%)
Jul 23, 2015 9.300 9.450 9.300 9.350 357,417 +0.02(+0.21%)
Jul 22, 2015 9.100 9.480 9.080 9.330 670,984 +0.18(+1.97%)
Jul 21, 2015 9.290 9.380 9.130 9.150 977,004 -0.24(-2.56%)
Jul 20, 2015 9.620 9.680 9.380 9.390 879,932 -0.35(-3.59%)
Jul 17, 2015 9.980 10.00 9.660 9.740 810,810 -0.24(-2.40%)
Jul 16, 2015 10.12 10.14 9.966 9.980 487,909 -0.13(-1.29%)
Jul 15, 2015 10.00 10.15 9.950 10.11 471,985 +0.11(+1.10%)
Jul 14, 2015 10.01 10.06 9.980 10.00 286,813 -0.03(-0.30%)
Jul 13, 2015 9.970 10.08 9.970 10.03 298,462 +0.06(+0.60%)
Jul 10, 2015 10.03 10.05 9.960 9.970 300,168 -0.04(-0.40%)
Jul 09, 2015 10.09 10.09 9.930 10.01 353,460 -0.08(-0.79%)
Jul 08, 2015 10.10 10.13 10.02 10.09 474,182 -0.03(-0.30%)
Jul 07, 2015 10.26 10.26 10.11 10.12 550,411 -0.13(-1.27%)
Jul 06, 2015 10.16 10.30 10.11 10.25 543,505 +0.03(+0.29%)
Jul 02, 2015 10.22 10.22 10.22 0 +0.21(+2.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here