PHK

Pimco High Income Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Pimco High Income Fund PHK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.32% 6.36 16:23:11
Open Price Low Price High Price Close Price Prev Close
6.35 6.33 6.37 6.37 6.34
more quote information »

PHK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.356.536.306.33332,6810.010.16%
1 Month6.356.536.2056.31408,3830.010.16%
3 Months6.997.096.2056.55453,088-0.63-9.01%
6 Months6.907.186.2056.72442,615-0.54-7.83%
1 Year5.317.185.236.43465,2701.0519.77%
3 Years8.059.093.556.75577,012-1.69-20.99%
5 Years9.639.973.557.41589,136-3.27-33.96%

PHK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 25 2021 6.34 -0.01 -0.16% 6.37 6.53 6.32 374,275
Oct 22 2021 6.35 0.05 0.79% 6.33 6.36 6.3102 255,993
Oct 21 2021 6.30 -0.05 -0.79% 6.37 6.38 6.30 458,193
Oct 20 2021 6.35 0.00 0.0% 6.36 6.37 6.33 270,223
Oct 19 2021 6.35 0.02 0.32% 6.35 6.37 6.3386 304,720
Oct 18 2021 6.33 0.01 0.16% 6.32 6.37 6.30 260,725
Oct 15 2021 6.32 0.04 0.64% 6.30 6.33 6.2996 295,859
Oct 14 2021 6.28 0.00 0.0% 6.31 6.3368 6.27 382,133
Oct 13 2021 6.28 0.00 0.0% 6.28 6.30 6.27 333,877
Oct 12 2021 6.28 -0.01 -0.16% 6.30 6.30 6.26 278,745
Oct 11 2021 6.29 -0.05 -0.79% 6.35 6.36 6.26 452,016
Oct 08 2021 6.34 -0.08 -1.25% 6.37 6.38 6.33 326,667
Oct 07 2021 6.42 0.03 0.47% 6.44 6.47 6.40 508,993
Oct 06 2021 6.39 0.00 0.0% 6.39 6.39 6.35 332,332
Oct 05 2021 6.39 0.06 0.95% 6.36 6.40 6.34 457,450
Oct 04 2021 6.33 0.09 1.44% 6.28 6.33 6.27 568,447
Oct 01 2021 6.24 -0.04 -0.64% 6.32 6.32 6.22 569,545
Sep 30 2021 6.28 0.05 0.8% 6.25 6.29 6.23 479,305
Sep 29 2021 6.23 -0.01 -0.16% 6.25 6.32 6.22 449,388
Sep 28 2021 6.24 -0.13 -2.04% 6.35 6.36 6.205 808,769
Sep 27 2021 6.37 -0.06 -0.93% 6.42 6.4399 6.36 390,626
See More Historical Prices ยป
Your Recent History
NYSE
PHK
Pimco High..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211026 23:49:12