NYSE:PHK
Pimco High Income Fund Stock Price (Quote)
$4.86
+0.0400 (+0.83%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.59 | $5.01 | Friday, 3rd May 2024 PHK stock ended at $4.86. This is 0.83% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.83% from a day low at $4.83 to a day high of $4.87. |
| 90 days | $4.59 | $5.02 | |
| 52 weeks | $4.13 | $5.15 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $4.85 | $4.87 | $4.83 | $4.86 | 549 288 |
| May 02, 2024 | $4.81 | $4.83 | $4.80 | $4.82 | 421 098 |
| May 01, 2024 | $4.83 | $4.84 | $4.77 | $4.77 | 1 518 301 |
| Apr 30, 2024 | $4.81 | $4.83 | $4.80 | $4.83 | 296 930 |
| Apr 29, 2024 | $4.80 | $4.82 | $4.80 | $4.81 | 301 385 |
| Apr 26, 2024 | $4.73 | $4.82 | $4.73 | $4.79 | 380 157 |
| Apr 25, 2024 | $4.76 | $4.78 | $4.72 | $4.72 | 410 419 |
| Apr 24, 2024 | $4.80 | $4.80 | $4.75 | $4.79 | 327 532 |
| Apr 23, 2024 | $4.78 | $4.80 | $4.78 | $4.79 | 421 191 |
| Apr 22, 2024 | $4.75 | $4.78 | $4.74 | $4.76 | 405 014 |
| Apr 19, 2024 | $4.74 | $4.77 | $4.74 | $4.74 | 380 247 |
| Apr 18, 2024 | $4.73 | $4.76 | $4.71 | $4.74 | 295 784 |
| Apr 17, 2024 | $4.72 | $4.76 | $4.70 | $4.71 | 403 975 |
| Apr 16, 2024 | $4.61 | $4.71 | $4.59 | $4.71 | 842 100 |
| Apr 15, 2024 | $4.79 | $4.80 | $4.61 | $4.63 | 791 801 |
| Apr 12, 2024 | $4.85 | $4.85 | $4.76 | $4.76 | 524 311 |
| Apr 11, 2024 | $4.90 | $4.91 | $4.81 | $4.86 | 700 791 |
| Apr 10, 2024 | $4.91 | $4.94 | $4.85 | $4.89 | 763 888 |
| Apr 09, 2024 | $5.00 | $5.01 | $4.98 | $4.99 | 679 331 |
| Apr 08, 2024 | $4.99 | $5.00 | $4.97 | $5.00 | 461 750 |
| Apr 05, 2024 | $4.98 | $4.99 | $4.96 | $4.99 | 510 640 |
| Apr 04, 2024 | $4.98 | $4.98 | $4.96 | $4.98 | 389 441 |
| Apr 03, 2024 | $4.97 | $4.97 | $4.96 | $4.97 | 390 763 |
| Apr 02, 2024 | $4.95 | $4.97 | $4.94 | $4.96 | 479 138 |
| Apr 01, 2024 | $4.95 | $4.97 | $4.93 | $4.96 | 545 236 |
