Advertisement
U.S. Markets open in 8 hrs 57 mins
S&P Futures
5,849.00 +11.25 (+0.19%) Dow Futures
42,676.00 -62.00 (-0.15%) Nasdaq Futures
20,318.75 +98.25 (+0.49%) Russell 2000 Futures
2,227.90 +1.20 (+0.05%) Crude Oil
71.68 +0.91 (+1.29%) Gold
2,737.30 +7.90 (+0.29%)
PIMCO High Income Fund (PHK)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | - | - | - | - | - | - |
| Oct 23, 2024 | 5.07 | 5.08 | 5.05 | 5.06 | 5.06 | 453,100 |
| Oct 22, 2024 | 5.09 | 5.09 | 5.07 | 5.07 | 5.07 | 396,500 |
| Oct 21, 2024 | 5.07 | 5.10 | 5.06 | 5.08 | 5.08 | 561,300 |
| Oct 18, 2024 | 5.10 | 5.11 | 5.08 | 5.09 | 5.09 | 368,600 |
| Oct 17, 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 5.10 | 629,600 |
| Oct 16, 2024 | 5.05 | 5.08 | 5.05 | 5.06 | 5.06 | 657,400 |
| Oct 15, 2024 | 5.06 | 5.07 | 5.03 | 5.04 | 5.04 | 974,900 |
| Oct 14, 2024 | 5.09 | 5.09 | 5.03 | 5.04 | 5.04 | 573,400 |
| Oct 11, 2024 | 5.07 | 5.11 | 5.02 | 5.08 | 5.08 | 530,100 |
| Oct 10, 2024 | 5.14 | 5.16 | 5.12 | 5.14 | 5.14 | 608,200 |
| Oct 09, 2024 | 5.15 | 5.16 | 5.12 | 5.16 | 5.16 | 478,300 |
| Oct 08, 2024 | 5.17 | 5.18 | 5.12 | 5.15 | 5.15 | 721,100 |
| Oct 07, 2024 | 5.10 | 5.16 | 5.09 | 5.16 | 5.16 | 1,336,000 |
| Oct 04, 2024 | 5.11 | 5.12 | 5.08 | 5.08 | 5.08 | 795,800 |
| Oct 03, 2024 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | 766,700 |
| Oct 02, 2024 | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | 673,300 |
| Oct 01, 2024 | 5.01 | 5.06 | 5.00 | 5.06 | 5.06 | 758,600 |
| Sep 30, 2024 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 690,700 |
| Sep 27, 2024 | 4.98 | 5.00 | 4.97 | 4.99 | 4.99 | 472,600 |
| Sep 26, 2024 | 4.98 | 4.99 | 4.95 | 4.99 | 4.99 | 435,900 |
| Sep 25, 2024 | 4.95 | 4.97 | 4.94 | 4.97 | 4.97 | 681,500 |
| Sep 24, 2024 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 394,500 |
| Sep 23, 2024 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | 467,800 |
| Sep 20, 2024 | 4.93 | 4.94 | 4.92 | 4.92 | 4.92 | 582,900 |
| Sep 19, 2024 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | 845,300 |
| Sep 18, 2024 | 4.93 | 4.93 | 4.90 | 4.92 | 4.92 | 505,300 |
| Sep 17, 2024 | 4.92 | 4.93 | 4.91 | 4.92 | 4.92 | 523,500 |
| Sep 16, 2024 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 584,400 |
| Sep 13, 2024 | 4.90 | 4.95 | 4.90 | 4.92 | 4.92 | 593,200 |
| Sep 12, 2024 | 4.96 | 4.97 | 4.95 | 4.96 | 4.96 | 634,900 |
| Sep 11, 2024 | 4.94 | 4.96 | 4.93 | 4.95 | 4.95 | 611,200 |
| Sep 10, 2024 | 4.94 | 4.95 | 4.93 | 4.94 | 4.94 | 562,100 |
| Sep 09, 2024 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | 829,300 |
| Sep 06, 2024 | 4.89 | 4.91 | 4.88 | 4.91 | 4.91 | 736,700 |
| Sep 05, 2024 | 4.88 | 4.89 | 4.87 | 4.89 | 4.89 | 385,200 |
| Sep 04, 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | 610,800 |
| Sep 03, 2024 | 4.85 | 4.88 | 4.84 | 4.86 | 4.86 | 865,500 |
| Aug 30, 2024 | 4.84 | 4.86 | 4.83 | 4.85 | 4.85 | 647,100 |
| Aug 29, 2024 | 4.84 | 4.86 | 4.83 | 4.84 | 4.84 | 493,700 |
| Aug 28, 2024 | 4.86 | 4.87 | 4.81 | 4.82 | 4.82 | 446,600 |
| Aug 27, 2024 | 4.85 | 4.86 | 4.84 | 4.86 | 4.86 | 360,500 |
| Aug 26, 2024 | 4.84 | 4.85 | 4.83 | 4.85 | 4.85 | 542,700 |
| Aug 23, 2024 | 4.84 | 4.84 | 4.81 | 4.83 | 4.83 | 431,900 |
| Aug 22, 2024 | 4.81 | 4.84 | 4.81 | 4.83 | 4.83 | 261,900 |
| Aug 21, 2024 | 4.82 | 4.83 | 4.81 | 4.83 | 4.83 | 235,300 |
| Aug 20, 2024 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | 231,100 |
| Aug 19, 2024 | 4.81 | 4.83 | 4.79 | 4.82 | 4.82 | 676,000 |
| Aug 16, 2024 | 4.82 | 4.82 | 4.78 | 4.81 | 4.81 | 658,000 |
| Aug 15, 2024 | 4.80 | 4.82 | 4.77 | 4.82 | 4.82 | 605,300 |
| Aug 14, 2024 | 4.78 | 4.79 | 4.76 | 4.79 | 4.79 | 321,600 |
| Aug 13, 2024 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | 490,500 |
| Aug 12, 2024 | 4.80 | 4.81 | 4.76 | 4.80 | 4.80 | 514,700 |
| Aug 09, 2024 | 4.80 | 4.85 | 4.80 | 4.83 | 4.83 | 723,500 |
| Aug 08, 2024 | 4.81 | 4.83 | 4.79 | 4.83 | 4.83 | 345,100 |
| Aug 07, 2024 | 4.77 | 4.82 | 4.76 | 4.81 | 4.81 | 697,200 |
| Aug 06, 2024 | 4.76 | 4.79 | 4.74 | 4.76 | 4.76 | 585,100 |
| Aug 05, 2024 | 4.75 | 4.77 | 4.71 | 4.77 | 4.77 | 854,700 |
| Aug 02, 2024 | 4.82 | 4.82 | 4.80 | 4.82 | 4.82 | 455,700 |
| Aug 01, 2024 | 4.82 | 4.83 | 4.81 | 4.83 | 4.83 | 469,200 |
| Jul 31, 2024 | 4.82 | 4.82 | 4.80 | 4.81 | 4.81 | 342,800 |
| Jul 30, 2024 | 4.80 | 4.82 | 4.79 | 4.81 | 4.81 | 493,000 |
| Jul 29, 2024 | 4.80 | 4.82 | 4.79 | 4.80 | 4.80 | 471,900 |
| Jul 26, 2024 | 4.80 | 4.80 | 4.78 | 4.79 | 4.79 | 284,400 |
| Jul 25, 2024 | 4.79 | 4.79 | 4.77 | 4.79 | 4.79 | 687,300 |
| Jul 24, 2024 | 4.78 | 4.79 | 4.77 | 4.77 | 4.77 | 334,300 |
| Jul 23, 2024 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | 341,300 |
| Jul 22, 2024 | 4.78 | 4.79 | 4.77 | 4.77 | 4.77 | 438,500 |
| Jul 19, 2024 | 4.80 | 4.81 | 4.76 | 4.77 | 4.77 | 2,114,300 |
| Jul 18, 2024 | 4.80 | 4.81 | 4.78 | 4.80 | 4.80 | 508,200 |
| Jul 17, 2024 | 4.81 | 4.82 | 4.78 | 4.80 | 4.80 | 519,300 |
| Jul 16, 2024 | 4.82 | 4.84 | 4.80 | 4.81 | 4.81 | 915,000 |
| Jul 15, 2024 | 4.81 | 4.81 | 4.77 | 4.80 | 4.80 | 803,200 |
| Jul 12, 2024 | 4.80 | 4.82 | 4.79 | 4.80 | 4.80 | 545,100 |
| Jul 11, 2024 | 4.80 | 4.81 | 4.78 | 4.79 | 4.79 | 641,900 |
| Jul 10, 2024 | 4.86 | 4.87 | 4.84 | 4.84 | 4.84 | 813,600 |
| Jul 09, 2024 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 595,000 |
| Jul 08, 2024 | 4.85 | 4.85 | 4.82 | 4.83 | 4.83 | 551,500 |
| Jul 05, 2024 | 4.84 | 4.85 | 4.83 | 4.83 | 4.83 | 433,400 |
| Jul 03, 2024 | 4.85 | 4.86 | 4.83 | 4.84 | 4.84 | 315,300 |
| Jul 02, 2024 | 4.83 | 4.86 | 4.82 | 4.86 | 4.86 | 665,100 |
| Jul 01, 2024 | 4.83 | 4.84 | 4.81 | 4.82 | 4.82 | 514,900 |
| Jun 28, 2024 | 4.83 | 4.85 | 4.80 | 4.82 | 4.82 | 387,400 |
| Jun 27, 2024 | 4.82 | 4.83 | 4.81 | 4.81 | 4.81 | 195,900 |
| Jun 26, 2024 | 4.81 | 4.82 | 4.79 | 4.82 | 4.82 | 437,400 |
| Jun 25, 2024 | 4.79 | 4.81 | 4.79 | 4.80 | 4.80 | 429,700 |
| Jun 24, 2024 | 4.80 | 4.80 | 4.79 | 4.80 | 4.80 | 284,200 |
| Jun 21, 2024 | 4.80 | 4.81 | 4.78 | 4.80 | 4.80 | 429,400 |
| Jun 20, 2024 | 4.76 | 4.80 | 4.75 | 4.80 | 4.80 | 538,900 |
| Jun 18, 2024 | 4.77 | 4.78 | 4.76 | 4.78 | 4.78 | 487,800 |
| Jun 17, 2024 | 4.79 | 4.80 | 4.75 | 4.77 | 4.77 | 434,300 |
| Jun 14, 2024 | 4.80 | 4.80 | 4.75 | 4.79 | 4.79 | 447,700 |
| Jun 13, 2024 | 4.77 | 4.79 | 4.76 | 4.79 | 4.79 | 381,400 |
| Jun 12, 2024 | 4.84 | 4.85 | 4.82 | 4.82 | 4.82 | 434,100 |
| Jun 11, 2024 | 4.81 | 4.83 | 4.80 | 4.81 | 4.81 | 370,200 |
| Jun 10, 2024 | 4.85 | 4.86 | 4.82 | 4.84 | 4.84 | 422,600 |
| Jun 07, 2024 | 4.82 | 4.87 | 4.82 | 4.85 | 4.85 | 321,200 |
| Jun 06, 2024 | 4.83 | 4.84 | 4.81 | 4.84 | 4.84 | 278,300 |
| Jun 05, 2024 | 4.83 | 4.85 | 4.82 | 4.83 | 4.83 | 400,300 |
| Jun 04, 2024 | 4.82 | 4.84 | 4.81 | 4.83 | 4.83 | 264,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.