Pimco High Income Fund (PHK)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.513874614594 | 4.865 | 4.9238 | 4.86 | 508979 | 4.89343607 | CS |
| 4 | -0.14 | -2.78330019881 | 5.03 | 5.09 | 4.81 | 605514 | 4.9840154 | CS |
| 12 | -0.22 | -4.30528375734 | 5.11 | 5.17 | 4.81 | 596351 | 5.02223522 | CS |
| 26 | 0.07 | 1.45228215768 | 4.82 | 5.17 | 4.72 | 574699 | 4.93799361 | CS |
| 52 | -0.02 | -0.40733197556 | 4.91 | 5.17 | 4.61 | 525936 | 4.90826436 | CS |
| 156 | -1.25 | -20.3583061889 | 6.14 | 6.35 | 4.13 | 471118 | 5.02068097 | CS |
| 260 | -2.59 | -34.6256684492 | 7.48 | 7.74 | 3.55 | 516520 | 5.47403028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 4.92 | 0.02 | 0.41 | 4.89 | 4.92 | 4.89 | 531383 |
| 1735077840 | 4.9 | 0.02 | 0.41 | 4.9 | 4.91 | 4.88 | 304970 |
| 1734997200 | 4.88 | 0 | 0.00 | 4.9085 | 4.9238 | 4.87 | 487486 |
| 1734738000 | 4.88 | 0.03 | 0.62 | 4.865 | 4.9 | 4.86 | 712077 |
| 1734651600 | 4.85 | -0.09 | -1.82 | 4.94 | 4.95 | 4.8099999 | 1554074 |
| 1734565200 | 4.94 | -0.02 | -0.40 | 4.96 | 4.97 | 4.93 | 538513 |
| 1734478800 | 4.96 | -0.03 | -0.60 | 5.01 | 5.01 | 4.93 | 678117 |
| 1734392400 | 4.99 | -0.04 | -0.80 | 5.025 | 5.03 | 4.98 | 769051 |
| 1734133200 | 5.03 | 0 | 0.00 | 5.035 | 5.05 | 5.01 | 498119 |
| 1734046800 | 5.03 | -0.06 | -1.18 | 5.035 | 5.05 | 5.01 | 557021 |
| 1733960400 | 5.09 | 0.01 | 0.20 | 5.085 | 5.09 | 5.07 | 590196 |
| 1733874000 | 5.08 | 0 | 0.00 | 5.07 | 5.08 | 5.05 | 520405 |
| 1733787600 | 5.08 | 0 | 0.00 | 5.0701 | 5.08 | 5.0599999 | 396706 |
| 1733528400 | 5.08 | 0.02 | 0.40 | 5.0571 | 5.08 | 5.04 | 752238 |
| 1733442000 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0312 | 329129 |
| 1733355600 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.0599999 | 5.03 | 555549 |
| 1733269200 | 5.04 | 0 | 0.00 | 5.035 | 5.05 | 5.0199999 | 645172 |
| 1733182800 | 5.04 | 0.02 | 0.40 | 5.0216 | 5.04 | 5.01 | 719734 |
| 1732917840 | 5.0199999 | 0.01 | 0.20 | 5.03 | 5.03 | 5 | 364826 |
| 1732750800 | 5.01 | 0 | 0.00 | 5.025 | 5.03 | 5 | 410401 |
| 1732664400 | 5.01 | 0 | 0.00 | 5.03 | 5.0367 | 5 | 512282 |
| 1732578000 | 5.01 | 0.01 | 0.20 | 5.01 | 5.0199999 | 5 | 534391 |
| 1732318800 | 5 | 0.04 | 0.81 | 4.97 | 5 | 4.95 | 414409 |
| 1732232400 | 4.96 | -0.01 | -0.20 | 4.98 | 4.98 | 4.95 | 428105 |
| 1732146000 | 4.97 | -0.01 | -0.20 | 4.99 | 5 | 4.95 | 504682 |
| 1732059600 | 4.98 | 0.01 | 0.20 | 4.9558 | 4.98 | 4.92 | 513320 |
| 1731973200 | 4.97 | 0.09 | 1.84 | 4.9 | 4.97 | 4.89 | 973596 |
| 1731714000 | 4.88 | -0.07 | -1.41 | 4.9406 | 4.95 | 4.87 | 1069049 |
| 1731627600 | 4.95 | -0.04 | -0.80 | 5.01 | 5.0199999 | 4.92 | 896946 |
| 1731541200 | 4.99 | -0.03 | -0.60 | 5.0404 | 5.0404 | 4.99 | 509411 |
| 1731454800 | 5.0199999 | -0.08 | -1.57 | 5.0801999 | 5.09 | 5.0199999 | 659576 |
| 1731368400 | 5.1 | 0.01 | 0.20 | 5.09 | 5.1 | 5.09 | 659084 |
| 1731109200 | 5.09 | 0.01 | 0.20 | 5.08 | 5.09 | 5.0599999 | 645064 |
| 1731022800 | 5.08 | 0.03 | 0.59 | 5.07 | 5.09 | 5.0599999 | 716438 |
| 1730936400 | 5.05 | 0.01 | 0.20 | 5.055 | 5.0599999 | 5.04 | 541266 |
| 1730850000 | 5.04 | 0.01 | 0.30 | 5.025 | 5.045 | 5.0199999 | 404648 |
| 1730763600 | 5.025 | -0.01 | -0.10 | 5.0199999 | 5.035 | 5.01 | 665986 |
| 1730500800 | 5.03 | 0.02 | 0.40 | 5.0199999 | 5.04 | 5.015 | 647413 |
| 1730414400 | 5.01 | 0 | 0.00 | 5.03 | 5.0399 | 5.01 | 400613 |
| 1730328000 | 5.01 | 0.03 | 0.60 | 5.01 | 5.03 | 5.01 | 410782 |
| 1730241600 | 4.98 | -0.08 | -1.58 | 5.045 | 5.0599999 | 4.975 | 674904 |
| 1730155200 | 5.0599999 | -0.01 | -0.20 | 5.078 | 5.08 | 5.0500999 | 507194 |
| 1729896000 | 5.07 | 0 | 0.00 | 5.08 | 5.08 | 5.0599999 | 365721 |
| 1729809600 | 5.07 | 0.01 | 0.20 | 5.07 | 5.07 | 5.05 | 329282 |
| 1729723200 | 5.0599999 | -0.01 | -0.20 | 5.065 | 5.07 | 5.05 | 421666 |
| 1729636800 | 5.07 | -0.01 | -0.20 | 5.085 | 5.085 | 5.07 | 378049 |
| 1729550400 | 5.08 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0599999 | 561279 |
| 1729291200 | 5.09 | -0.01 | -0.20 | 5.1 | 5.11 | 5.08 | 368640 |
| 1729204800 | 5.1 | 0.04 | 0.79 | 5.08 | 5.1 | 5.07 | 619058 |
| 1729118400 | 5.0599999 | 0.02 | 0.40 | 5.05 | 5.08 | 5.045 | 655894 |
| 1729032000 | 5.04 | 0 | 0.00 | 5.0599999 | 5.065 | 5.03 | 974923 |
| 1728945600 | 5.04 | -0.04 | -0.79 | 5.09 | 5.09 | 5.03 | 573380 |
| 1728686400 | 5.08 | -0.06 | -1.17 | 5.07 | 5.11 | 5.03 | 484003 |
| 1728600000 | 5.14 | -0.02 | -0.39 | 5.14 | 5.16 | 5.13 | 549212 |
| 1728513600 | 5.16 | 0.01 | 0.19 | 5.1449999 | 5.16 | 5.12 | 478367 |
| 1728427200 | 5.15 | -0.01 | -0.19 | 5.165 | 5.17 | 5.12 | 629017 |
| 1728340800 | 5.16 | 0.08 | 1.57 | 5.1 | 5.16 | 5.09 | 1271307 |
| 1728081600 | 5.08 | -0.02 | -0.39 | 5.11 | 5.12 | 5.08 | 724245 |
| 1727995200 | 5.1 | 0.02 | 0.49 | 5.08 | 5.1 | 5.07 | 754771 |
| 1727908800 | 5.075 | 0.02 | 0.30 | 5.0599 | 5.08 | 5.04 | 634731 |
| 1727822400 | 5.0599999 | 0.06 | 1.20 | 5.01 | 5.0599999 | 5 | 738447 |
| 1727735520 | 5 | 0 | 0.00 | 4.991 | 5 | 4.98 | 670619 |
| 1727476800 | 5 | 0.01 | 0.20 | 4.98 | 5 | 4.97 | 471990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
