PIMCO High Income Fund (PHK) Historical Stock Data

5.49 ↓0.04 (-0.72%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, PHK is down -0.24% a day on average. There have been 11 days where PIMCO High Income Fund closed green and 19 days where PHK closed red.

DateOpenCloseChangeLowHighVolume
2022-05-205.535.49↓$0.04 (-0.72%)5.465.59281.37K
2022-05-195.605.53↓$0.07 (-1.25%)5.515.63475.17K
2022-05-185.665.61↓$0.05 (-0.88%)5.545.67250.06K
2022-05-175.725.68↓$0.04 (-0.70%)5.635.72256.42K
2022-05-165.585.68↑$0.10 (1.79%)5.555.70580.14K
2022-05-135.605.56↓$0.04 (-0.71%)5.515.62368.26K
2022-05-125.455.56↑$0.11 (2.02%)5.335.561.81M
2022-05-115.555.47↓$0.08 (-1.44%)5.475.64647.75K
2022-05-105.655.64↓$0.01 (-0.18%)5.605.66403.95K
2022-05-095.625.61↓$0.01 (-0.18%)5.565.67505.84K
2022-05-065.735.67↓$0.06 (-1.05%)5.635.73540.11K
2022-05-055.675.74↑$0.07 (1.23%)5.645.76675.75K
2022-05-045.725.74↑$0.02 (0.35%)5.625.77356.89K
2022-05-035.595.74↑$0.15 (2.68%)5.595.80403.26K
2022-05-025.685.60↓$0.08 (-1.41%)5.535.69418.42K
2022-04-295.735.65↓$0.08 (-1.40%)5.645.73375.80K
2022-04-285.825.70↓$0.12 (-2.06%)5.705.86534.07K
2022-04-275.735.76↑$0.03 (0.52%)5.695.82398.57K
2022-04-265.775.70↓$0.07 (-1.21%)5.705.81258.03K
2022-04-255.695.80↑$0.11 (1.93%)5.635.80519.97K
2022-04-225.765.69↓$0.07 (-1.22%)5.695.78260.98K
2022-04-215.835.76↓$0.07 (-1.20%)5.755.83272.22K
2022-04-205.825.83↑$0.01 (0.17%)5.815.87333.57K
2022-04-195.675.77↑$0.10 (1.76%)5.675.79408.97K
2022-04-185.655.66↑$0.01 (0.18%)5.645.69330.41K
2022-04-145.785.67↓$0.11 (-1.90%)5.675.80335.87K
2022-04-135.695.76↑$0.07 (1.23%)5.695.76327.88K
2022-04-125.785.66↓$0.12 (-2.08%)5.615.86503.26K
2022-04-115.815.76↓$0.05 (-0.86%)5.705.84706.68K
2022-04-085.855.82↓$0.03 (-0.51%)5.805.89302.65K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.