Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PIMCO High Income Fund
(NY:
PHK
)
4.820
+0.048 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
4.741
4.751
4.717
4.741
420,728
+0.00(+0.00%)
Jan 30, 2024
4.712
4.741
4.703
4.741
491,846
+0.04(+0.92%)
Jan 29, 2024
4.693
4.708
4.664
4.698
531,737
+0.00(+0.10%)
Jan 26, 2024
4.693
4.710
4.664
4.693
298,202
-0.01(-0.20%)
Jan 25, 2024
4.674
4.703
4.664
4.703
319,526
+0.01(+0.20%)
Jan 24, 2024
4.693
4.712
4.674
4.693
360,106
+0.00(+0.00%)
Jan 23, 2024
4.645
4.703
4.631
4.693
1,353,457
+0.05(+1.04%)
Jan 22, 2024
4.636
4.660
4.626
4.645
582,053
+0.01(+0.21%)
Jan 19, 2024
4.626
4.636
4.559
4.636
1,557,908
+0.03(+0.63%)
Jan 18, 2024
4.655
4.655
4.568
4.607
608,043
-0.03(-0.62%)
Jan 17, 2024
4.674
4.684
4.592
4.636
610,560
-0.04(-0.82%)
Jan 16, 2024
4.674
4.717
4.655
4.674
594,424
-0.04(-0.82%)
Jan 12, 2024
4.712
4.732
4.684
4.712
381,541
-0.01(-0.20%)
Jan 11, 2024
4.732
4.741
4.693
4.722
382,262
-0.00(-0.04%)
Jan 10, 2024
4.743
4.743
4.714
4.724
480,847
-0.02(-0.40%)
Jan 09, 2024
4.734
4.772
4.719
4.743
617,129
-0.01(-0.20%)
Jan 08, 2024
4.753
4.762
4.733
4.753
571,291
+0.01(+0.20%)
Jan 05, 2024
4.724
4.753
4.724
4.743
573,868
+0.01(+0.20%)
Jan 04, 2024
4.743
4.762
4.705
4.734
564,350
-0.02(-0.40%)
Jan 03, 2024
4.762
4.800
4.743
4.753
625,808
-0.01(-0.20%)
Jan 02, 2024
4.753
4.781
4.734
4.762
645,295
+0.01(+0.20%)
Dec 29, 2023
4.753
4.762
4.714
4.753
1,078,984
+0.00(+0.00%)
Dec 28, 2023
4.743
4.761
4.724
4.753
480,790
+0.01(+0.20%)
Dec 27, 2023
4.676
4.743
4.667
4.743
671,433
+0.08(+1.63%)
Dec 26, 2023
4.667
4.714
4.667
4.667
449,017
-0.03(-0.61%)
Dec 22, 2023
4.648
4.700
4.638
4.695
707,560
+0.07(+1.44%)
Dec 21, 2023
4.629
4.648
4.610
4.629
412,831
+0.01(+0.21%)
Dec 20, 2023
4.667
4.686
4.600
4.619
433,138
-0.04(-0.82%)
Dec 19, 2023
4.629
4.667
4.624
4.657
509,674
+0.02(+0.41%)
Dec 18, 2023
4.657
4.681
4.620
4.638
525,926
-0.02(-0.41%)
Dec 15, 2023
4.629
4.676
4.600
4.657
597,444
+0.02(+0.41%)
Dec 14, 2023
4.591
4.638
4.567
4.638
787,254
+0.10(+2.10%)
Dec 13, 2023
4.448
4.548
4.448
4.543
552,365
+0.10(+2.36%)
Dec 12, 2023
4.486
4.486
4.429
4.438
541,885
-0.03(-0.64%)
Dec 11, 2023
4.514
4.524
4.429
4.467
778,148
-0.06(-1.26%)
Dec 08, 2023
4.505
4.543
4.486
4.524
560,296
+0.02(+0.38%)
Dec 07, 2023
4.526
4.554
4.497
4.507
617,041
+0.03(+0.63%)
Dec 06, 2023
4.601
4.629
4.460
4.479
496,395
-0.10(-2.26%)
Dec 05, 2023
4.573
4.582
4.545
4.582
559,227
+0.02(+0.41%)
Dec 04, 2023
4.516
4.563
4.507
4.563
866,151
+0.05(+1.04%)
Dec 01, 2023
4.413
4.545
4.403
4.516
817,933
+0.11(+2.57%)
Nov 30, 2023
4.384
4.408
4.337
4.403
646,721
+0.05(+1.08%)
Nov 29, 2023
4.365
4.375
4.347
4.356
439,166
+0.00(+0.00%)
Nov 28, 2023
4.309
4.365
4.309
4.356
328,415
+0.05(+1.09%)
Nov 27, 2023
4.318
4.347
4.290
4.309
277,205
-0.01(-0.22%)
Nov 24, 2023
4.299
4.347
4.299
4.318
353,813
-0.01(-0.22%)
Nov 22, 2023
4.281
4.328
4.281
4.328
278,770
+0.05(+1.10%)
Nov 21, 2023
4.328
4.342
4.243
4.281
603,792
-0.04(-0.87%)
Nov 20, 2023
4.328
4.337
4.309
4.318
308,054
-0.01(-0.22%)
Nov 17, 2023
4.347
4.365
4.290
4.328
627,789
+0.00(+0.00%)
Nov 16, 2023
4.224
4.328
4.224
4.328
343,821
+0.10(+2.46%)
Nov 15, 2023
4.205
4.238
4.186
4.224
444,486
+0.03(+0.67%)
Nov 14, 2023
4.177
4.224
4.168
4.196
494,139
+0.09(+2.30%)
Nov 13, 2023
4.186
4.195
4.054
4.101
646,559
-0.06(-1.36%)
Nov 10, 2023
4.224
4.271
4.130
4.158
567,653
-0.04(-0.94%)
Nov 09, 2023
4.263
4.282
4.198
4.198
667,330
-0.06(-1.32%)
Nov 08, 2023
4.254
4.291
4.244
4.254
295,653
+0.00(+0.00%)
Nov 07, 2023
4.282
4.291
4.254
4.254
444,396
-0.02(-0.44%)
Nov 06, 2023
4.319
4.319
4.226
4.272
590,080
-0.02(-0.43%)
Nov 03, 2023
4.235
4.291
4.216
4.291
1,021,697
+0.07(+1.77%)
Nov 02, 2023
4.170
4.226
4.160
4.216
1,014,104
+0.07(+1.57%)
Nov 01, 2023
4.030
4.151
4.020
4.151
811,117
+0.14(+3.49%)
Oct 31, 2023
3.964
4.011
3.927
4.011
552,926
+0.06(+1.42%)
Oct 30, 2023
3.936
3.964
3.936
3.955
511,592
+0.02(+0.47%)
Oct 27, 2023
3.899
3.955
3.899
3.936
409,575
+0.03(+0.72%)
Oct 26, 2023
3.880
3.926
3.871
3.908
490,078
+0.02(+0.48%)
Oct 25, 2023
3.908
3.918
3.871
3.890
476,459
-0.04(-0.95%)
Oct 24, 2023
3.880
3.936
3.871
3.927
460,062
+0.04(+0.96%)
Oct 23, 2023
3.880
3.927
3.862
3.890
712,925
-0.03(-0.71%)
Oct 20, 2023
3.890
3.918
3.871
3.918
715,704
+0.04(+0.96%)
Oct 19, 2023
3.918
3.950
3.862
3.880
1,465,923
-0.04(-0.95%)
Oct 18, 2023
3.908
3.918
3.852
3.918
934,069
+0.02(+0.48%)
Oct 17, 2023
3.946
3.955
3.871
3.899
1,781,084
-0.02(-0.48%)
Oct 16, 2023
3.983
3.992
3.918
3.918
396,725
-0.07(-1.64%)
Oct 13, 2023
4.030
4.030
3.955
3.983
447,581
-0.02(-0.47%)
Oct 12, 2023
4.030
4.059
4.002
4.002
410,140
-0.05(-1.15%)
Oct 11, 2023
4.067
4.086
4.020
4.048
471,472
+0.02(+0.42%)
Oct 10, 2023
3.995
4.087
3.995
4.032
583,984
+0.04(+0.92%)
Oct 09, 2023
3.967
4.004
3.958
3.995
420,981
+0.05(+1.17%)
Oct 06, 2023
3.875
3.985
3.875
3.949
815,086
+0.02(+0.47%)
Oct 05, 2023
3.967
3.995
3.893
3.930
832,935
-0.06(-1.62%)
Oct 04, 2023
3.967
3.995
3.939
3.995
1,022,904
+0.06(+1.41%)
Oct 03, 2023
4.032
4.078
3.921
3.939
1,610,424
-0.09(-2.29%)
Oct 02, 2023
4.078
4.105
3.976
4.032
1,023,709
-0.05(-1.13%)
Sep 29, 2023
4.133
4.142
4.078
4.078
862,389
-0.03(-0.67%)
Sep 28, 2023
4.115
4.124
4.078
4.105
720,057
-0.01(-0.22%)
Sep 27, 2023
4.133
4.161
4.105
4.115
608,423
-0.02(-0.45%)
Sep 26, 2023
4.170
4.188
4.124
4.133
536,291
-0.03(-0.67%)
Sep 25, 2023
4.161
4.187
4.161
4.161
438,042
-0.02(-0.44%)
Sep 22, 2023
4.179
4.207
4.170
4.179
364,235
+0.01(+0.22%)
Sep 21, 2023
4.235
4.244
4.170
4.170
836,560
-0.09(-2.16%)
Sep 20, 2023
4.271
4.281
4.248
4.262
577,713
-0.01(-0.22%)
Sep 19, 2023
4.290
4.299
4.262
4.271
416,626
-0.04(-0.86%)
Sep 18, 2023
4.271
4.308
4.262
4.308
555,497
+0.05(+1.08%)
Sep 15, 2023
4.290
4.294
4.253
4.262
456,927
-0.06(-1.28%)
Sep 14, 2023
4.327
4.331
4.281
4.318
670,419
-0.01(-0.21%)
Sep 13, 2023
4.308
4.327
4.299
4.327
513,137
+0.02(+0.43%)
Sep 12, 2023
4.345
4.345
4.299
4.308
565,794
-0.05(-1.06%)
Sep 11, 2023
4.447
4.465
4.336
4.354
1,658,419
-0.11(-2.48%)
Sep 08, 2023
4.484
4.502
4.456
4.465
362,518
-0.03(-0.66%)
Sep 07, 2023
4.531
4.531
4.486
4.495
239,414
-0.02(-0.40%)
Sep 06, 2023
4.540
4.549
4.504
4.513
333,735
-0.03(-0.60%)
Sep 05, 2023
4.513
4.568
4.504
4.540
509,171
+0.05(+1.02%)
Sep 01, 2023
4.486
4.513
4.486
4.495
460,388
+0.01(+0.20%)
Aug 31, 2023
4.495
4.495
4.467
4.486
311,133
+0.04(+0.99%)
Aug 30, 2023
4.442
4.451
4.424
4.442
316,465
+0.00(+0.00%)
Aug 29, 2023
4.406
4.451
4.406
4.442
362,086
+0.04(+0.82%)
Aug 28, 2023
4.442
4.451
4.396
4.406
308,879
-0.04(-0.81%)
Aug 25, 2023
4.442
4.451
4.424
4.442
154,611
+0.00(+0.00%)
Aug 24, 2023
4.442
4.460
4.433
4.442
200,740
-0.01(-0.20%)
Aug 23, 2023
4.451
4.464
4.442
4.451
193,423
+0.00(+0.00%)
Aug 22, 2023
4.442
4.451
4.433
4.451
202,797
+0.01(+0.20%)
Aug 21, 2023
4.442
4.446
4.424
4.442
355,283
+0.00(+0.00%)
Aug 18, 2023
4.442
4.469
4.424
4.442
408,456
-0.02(-0.41%)
Aug 17, 2023
4.478
4.485
4.442
4.460
341,009
-0.02(-0.40%)
Aug 16, 2023
4.496
4.505
4.478
4.478
338,611
-0.02(-0.40%)
Aug 15, 2023
4.496
4.514
4.487
4.496
253,751
-0.02(-0.40%)
Aug 14, 2023
4.523
4.523
4.505
4.514
200,326
-0.02(-0.40%)
Aug 11, 2023
4.523
4.541
4.514
4.532
178,789
+0.01(+0.20%)
Aug 10, 2023
4.577
4.595
4.523
4.523
557,900
-0.04(-0.83%)
Aug 09, 2023
4.579
4.588
4.561
4.561
281,436
-0.01(-0.20%)
Aug 08, 2023
4.570
4.615
4.570
4.570
438,575
-0.03(-0.58%)
Aug 07, 2023
4.570
4.606
4.552
4.597
570,915
+0.05(+1.18%)
Aug 04, 2023
4.507
4.570
4.498
4.543
477,492
+0.04(+0.80%)
Aug 03, 2023
4.480
4.516
4.454
4.507
455,167
+0.01(+0.20%)
Aug 02, 2023
4.489
4.516
4.480
4.498
474,225
-0.02(-0.40%)
Aug 01, 2023
4.525
4.543
4.503
4.516
509,027
-0.03(-0.59%)
Jul 31, 2023
4.516
4.552
4.516
4.543
352,237
+0.03(+0.60%)
Jul 28, 2023
4.525
4.534
4.489
4.516
367,676
+0.03(+0.60%)
Jul 27, 2023
4.507
4.543
4.485
4.489
372,458
-0.02(-0.40%)
Jul 26, 2023
4.480
4.516
4.463
4.507
329,828
+0.03(+0.60%)
Jul 25, 2023
4.471
4.489
4.454
4.480
333,897
+0.01(+0.20%)
Jul 24, 2023
4.471
4.489
4.454
4.471
343,777
+0.03(+0.60%)
Jul 21, 2023
4.454
4.471
4.436
4.445
689,141
+0.02(+0.40%)
Jul 20, 2023
4.427
4.444
4.418
4.427
268,875
-0.02(-0.40%)
Jul 19, 2023
4.445
4.454
4.409
4.445
331,738
+0.02(+0.40%)
Jul 18, 2023
4.409
4.435
4.400
4.427
345,907
+0.01(+0.20%)
Jul 17, 2023
4.391
4.436
4.391
4.418
351,552
+0.03(+0.61%)
Jul 14, 2023
4.445
4.445
4.382
4.391
424,866
-0.04(-1.01%)
Jul 13, 2023
4.489
4.498
4.436
4.436
513,930
-0.04(-1.00%)
Jul 12, 2023
4.507
4.516
4.480
4.480
374,542
-0.02(-0.44%)
Jul 11, 2023
4.474
4.562
4.474
4.500
716,601
+0.04(+0.80%)
Jul 10, 2023
4.491
4.527
4.465
4.465
792,354
-0.04(-0.79%)
Jul 07, 2023
4.465
4.500
4.442
4.500
313,086
+0.04(+0.80%)
Jul 06, 2023
4.403
4.465
4.403
4.465
363,509
+0.02(+0.40%)
Jul 05, 2023
4.482
4.500
4.438
4.447
775,535
-0.04(-0.99%)
Jul 03, 2023
4.438
4.500
4.438
4.491
510,956
+0.05(+1.20%)
Jun 30, 2023
4.376
4.460
4.358
4.438
426,374
+0.06(+1.42%)
Jun 29, 2023
4.340
4.385
4.340
4.376
305,911
+0.04(+0.82%)
Jun 28, 2023
4.349
4.349
4.323
4.340
192,342
-0.01(-0.20%)
Jun 27, 2023
4.429
4.465
4.332
4.349
647,019
-0.08(-1.80%)
Jun 26, 2023
4.358
4.438
4.358
4.429
442,986
+0.06(+1.42%)
Jun 23, 2023
4.269
4.403
4.269
4.367
856,652
+0.09(+2.07%)
Jun 22, 2023
4.287
4.323
4.278
4.278
398,495
-0.01(-0.21%)
Jun 21, 2023
4.252
4.296
4.225
4.287
503,718
+0.04(+1.05%)
Jun 20, 2023
4.225
4.252
4.216
4.243
425,430
+0.04(+0.84%)
Jun 16, 2023
4.287
4.296
4.207
4.207
411,644
-0.08(-1.86%)
Jun 15, 2023
4.181
4.287
4.181
4.287
487,898
+0.13(+3.11%)
May 08, 2023
4.175
4.175
4.158
4.158
283,011
-0.01(-0.21%)
May 05, 2023
4.149
4.167
4.141
4.167
284,996
+0.04(+1.05%)
May 04, 2023
4.158
4.158
4.123
4.123
367,064
-0.03(-0.63%)
May 03, 2023
4.158
4.158
4.132
4.149
376,489
-0.01(-0.21%)
May 02, 2023
4.167
4.175
4.141
4.158
426,678
+0.00(+0.00%)
May 01, 2023
4.158
4.158
4.141
4.158
370,854
+0.02(+0.42%)
Apr 28, 2023
4.141
4.158
4.132
4.141
307,566
+0.00(+0.00%)
Apr 27, 2023
4.141
4.149
4.123
4.141
225,222
+0.00(+0.00%)
Apr 26, 2023
4.149
4.149
4.123
4.141
313,143
+0.01(+0.21%)
Apr 25, 2023
4.132
4.141
4.114
4.132
451,248
+0.00(+0.00%)
Apr 24, 2023
4.114
4.132
4.106
4.132
224,729
+0.02(+0.42%)
Apr 21, 2023
4.141
4.141
4.106
4.114
275,807
+0.00(+0.00%)
Apr 20, 2023
4.123
4.141
4.097
4.114
327,088
+0.02(+0.42%)
Apr 19, 2023
4.167
4.167
4.097
4.097
452,911
-0.07(-1.67%)
Apr 18, 2023
4.167
4.167
4.106
4.167
589,419
+0.03(+0.63%)
Apr 17, 2023
4.158
4.158
4.132
4.141
247,711
+0.00(+0.00%)
Apr 14, 2023
4.175
4.175
4.123
4.141
257,947
-0.03(-0.63%)
Apr 13, 2023
4.193
4.193
4.149
4.167
239,904
+0.00(+0.00%)
Apr 12, 2023
4.175
4.193
4.167
4.167
251,528
-0.00(-0.04%)
Apr 11, 2023
4.194
4.194
4.168
4.168
521,229
+0.00(+0.00%)
Apr 10, 2023
4.194
4.203
4.160
4.168
245,818
-0.03(-0.82%)
Apr 06, 2023
4.203
4.216
4.186
4.203
300,034
+0.00(+0.00%)
Apr 05, 2023
4.203
4.203
4.160
4.203
556,826
+0.03(+0.62%)
Apr 04, 2023
4.151
4.186
4.143
4.177
449,993
+0.05(+1.25%)
Apr 03, 2023
4.151
4.156
4.104
4.125
520,772
+0.02(+0.42%)
Mar 31, 2023
4.125
4.143
4.108
4.108
415,115
-0.02(-0.42%)
Mar 30, 2023
4.108
4.125
4.100
4.125
419,975
+0.04(+0.95%)
Mar 29, 2023
4.065
4.091
4.048
4.087
262,906
+0.03(+0.74%)
Mar 28, 2023
4.065
4.074
4.048
4.056
303,218
-0.02(-0.42%)
Mar 27, 2023
4.108
4.108
4.065
4.074
325,283
+0.02(+0.42%)
Mar 24, 2023
4.091
4.108
4.056
4.056
433,334
-0.04(-1.05%)
Mar 23, 2023
4.108
4.160
4.074
4.100
535,258
+0.02(+0.42%)
Mar 22, 2023
4.100
4.114
4.056
4.082
1,542,315
-0.01(-0.21%)
Mar 21, 2023
4.065
4.108
4.056
4.091
361,881
+0.03(+0.64%)
Mar 20, 2023
4.091
4.130
4.056
4.065
341,442
-0.03(-0.63%)
Mar 17, 2023
4.168
4.203
4.065
4.091
364,767
-0.08(-1.86%)
Mar 16, 2023
4.117
4.194
4.048
4.168
561,317
+0.03(+0.83%)
Mar 15, 2023
4.177
4.216
4.065
4.134
683,964
-0.12(-2.83%)
Mar 14, 2023
4.125
4.255
4.108
4.255
584,688
+0.16(+4.00%)
Mar 13, 2023
4.160
4.190
4.074
4.091
1,109,541
-0.14(-3.26%)
Mar 10, 2023
4.306
4.329
4.220
4.229
919,045
-0.09(-2.03%)
Mar 09, 2023
4.368
4.368
4.317
4.317
456,981
-0.05(-1.17%)
Mar 08, 2023
4.393
4.410
4.368
4.368
284,406
-0.03(-0.78%)
Mar 07, 2023
4.427
4.432
4.385
4.402
265,967
-0.01(-0.19%)
Mar 06, 2023
4.376
4.410
4.351
4.410
474,015
+0.05(+1.17%)
Mar 03, 2023
4.368
4.376
4.359
4.359
266,373
+0.01(+0.20%)
Mar 02, 2023
4.334
4.368
4.325
4.351
450,856
+0.01(+0.20%)
Mar 01, 2023
4.317
4.351
4.309
4.342
425,232
+0.03(+0.79%)
Feb 28, 2023
4.308
4.317
4.282
4.308
403,889
+0.01(+0.20%)
Feb 27, 2023
4.299
4.325
4.274
4.299
405,567
+0.03(+0.60%)
Feb 24, 2023
4.274
4.291
4.253
4.274
339,370
-0.01(-0.20%)
Feb 23, 2023
4.282
4.299
4.273
4.282
246,475
+0.03(+0.60%)
Feb 22, 2023
4.257
4.291
4.240
4.257
1,487,109
-0.01(-0.20%)
Feb 21, 2023
4.351
4.368
4.265
4.265
579,599
-0.10(-2.34%)
Feb 17, 2023
4.393
4.399
4.359
4.368
427,931
-0.03(-0.78%)
Feb 16, 2023
4.462
4.470
4.402
4.402
464,209
-0.08(-1.71%)
Feb 15, 2023
4.496
4.521
4.441
4.479
467,036
-0.03(-0.57%)
Feb 14, 2023
4.496
4.530
4.453
4.504
465,331
-0.02(-0.38%)
Feb 13, 2023
4.530
4.547
4.513
4.521
370,133
+0.01(+0.19%)
Feb 10, 2023
4.479
4.538
4.466
4.513
458,634
-0.00(-0.04%)
Feb 09, 2023
4.557
4.565
4.514
4.514
509,722
-0.01(-0.19%)
Feb 08, 2023
4.523
4.574
4.506
4.523
435,635
+0.01(+0.19%)
Feb 07, 2023
4.489
4.523
4.464
4.514
659,333
+0.03(+0.56%)
Feb 06, 2023
4.464
4.498
4.447
4.489
626,471
+0.02(+0.38%)
Feb 03, 2023
4.438
4.472
4.421
4.472
558,433
+0.03(+0.57%)
Feb 02, 2023
4.413
4.447
4.371
4.447
845,680
+0.06(+1.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.