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 (%)
Nov 29, 2019
4.634
4.652
4.634
4.640
278,294
+0.01(+0.13%)
Nov 27, 2019
4.646
4.652
4.628
4.634
689,800
-0.01(-0.13%)
Nov 26, 2019
4.634
4.652
4.634
4.640
489,473
+0.00(+0.00%)
Nov 25, 2019
4.634
4.652
4.634
4.640
601,392
+0.01(+0.13%)
Nov 22, 2019
4.634
4.652
4.628
4.634
543,893
+0.00(+0.00%)
Nov 21, 2019
4.652
4.663
4.622
4.634
726,857
-0.01(-0.13%)
Nov 20, 2019
4.670
4.670
4.640
4.640
538,743
-0.02(-0.52%)
Nov 19, 2019
4.652
4.677
4.634
4.664
1,008,631
+0.03(+0.65%)
Nov 18, 2019
4.670
4.677
4.628
4.634
1,992,232
-0.05(-1.04%)
Nov 15, 2019
4.677
4.683
4.670
4.683
791,522
+0.01(+0.26%)
Nov 14, 2019
4.670
4.677
4.664
4.670
548,424
+0.01(+0.13%)
Nov 13, 2019
4.670
4.683
4.664
4.664
839,950
+0.00(+0.00%)
Nov 12, 2019
4.677
4.677
4.664
4.664
877,909
-0.01(-0.26%)
Nov 11, 2019
4.677
4.683
4.664
4.677
684,689
-0.01(-0.13%)
Nov 08, 2019
4.707
4.713
4.683
4.683
859,447
-0.02(-0.37%)
Nov 07, 2019
4.736
4.742
4.670
4.700
1,093,028
-0.04(-0.76%)
Nov 06, 2019
4.706
4.736
4.706
4.736
826,938
+0.02(+0.51%)
Nov 05, 2019
4.700
4.712
4.694
4.712
538,090
+0.01(+0.26%)
Nov 04, 2019
4.682
4.712
4.664
4.700
881,534
+0.04(+0.90%)
Nov 01, 2019
4.670
4.682
4.646
4.658
1,009,821
+0.00(+0.00%)
Oct 31, 2019
4.658
4.658
4.640
4.658
525,458
+0.00(+0.00%)
Oct 30, 2019
4.634
4.658
4.634
4.658
411,866
+0.02(+0.52%)
Oct 29, 2019
4.634
4.652
4.628
4.634
406,275
+0.00(+0.00%)
Oct 28, 2019
4.640
4.646
4.622
4.634
854,302
-0.01(-0.13%)
Oct 25, 2019
4.640
4.658
4.634
4.640
654,215
+0.00(+0.00%)
Oct 24, 2019
4.634
4.646
4.628
4.640
659,057
+0.01(+0.13%)
Oct 23, 2019
4.628
4.640
4.610
4.634
854,307
+0.01(+0.26%)
Oct 22, 2019
4.634
4.640
4.616
4.622
690,447
+0.00(+0.00%)
Oct 21, 2019
4.658
4.661
4.622
4.622
801,267
-0.02(-0.52%)
Oct 18, 2019
4.628
4.646
4.622
4.646
424,401
+0.02(+0.39%)
Oct 17, 2019
4.634
4.658
4.622
4.628
812,816
-0.01(-0.13%)
Oct 16, 2019
4.628
4.646
4.622
4.634
785,112
+0.01(+0.13%)
Oct 15, 2019
4.628
4.658
4.622
4.628
558,541
+0.01(+0.13%)
Oct 14, 2019
4.640
4.646
4.622
4.622
313,721
-0.02(-0.39%)
Oct 11, 2019
4.646
4.664
4.628
4.640
785,823
+0.00(+0.00%)
Oct 10, 2019
4.658
4.658
4.640
4.640
352,558
-0.01(-0.11%)
Oct 09, 2019
4.663
4.669
4.645
4.645
489,168
-0.02(-0.38%)
Oct 08, 2019
4.669
4.669
4.645
4.663
503,378
+0.01(+0.13%)
Oct 07, 2019
4.627
4.669
4.627
4.657
499,367
+0.01(+0.26%)
Oct 04, 2019
4.609
4.651
4.603
4.645
592,919
+0.05(+1.04%)
Oct 03, 2019
4.603
4.615
4.555
4.597
821,138
+0.00(+0.00%)
Oct 02, 2019
4.621
4.645
4.596
4.597
876,806
-0.02(-0.52%)
Oct 01, 2019
4.621
4.633
4.585
4.621
431,203
+0.00(+0.00%)
Sep 30, 2019
4.609
4.627
4.594
4.621
425,713
+0.01(+0.13%)
Sep 27, 2019
4.621
4.631
4.597
4.615
498,957
-0.01(-0.13%)
Sep 26, 2019
4.651
4.663
4.621
4.621
411,060
-0.02(-0.39%)
Sep 25, 2019
4.627
4.645
4.609
4.639
310,355
+0.01(+0.26%)
Sep 24, 2019
4.669
4.669
4.603
4.627
459,484
-0.02(-0.39%)
Sep 23, 2019
4.621
4.663
4.603
4.645
392,074
+0.02(+0.39%)
Sep 20, 2019
4.615
4.633
4.591
4.627
547,864
+0.02(+0.52%)
Sep 19, 2019
4.567
4.621
4.561
4.603
619,584
+0.05(+1.05%)
Sep 18, 2019
4.561
4.585
4.552
4.555
1,666,563
-0.01(-0.13%)
Sep 17, 2019
4.573
4.609
4.555
4.561
974,572
-0.02(-0.39%)
Sep 16, 2019
4.621
4.627
4.555
4.579
974,289
-0.05(-1.03%)
Sep 13, 2019
4.645
4.651
4.615
4.627
493,094
-0.03(-0.64%)
Sep 12, 2019
4.687
4.687
4.645
4.657
484,641
-0.01(-0.24%)
Sep 11, 2019
4.650
4.674
4.650
4.668
766,458
+0.01(+0.25%)
Sep 10, 2019
4.662
4.680
4.644
4.656
670,001
-0.01(-0.25%)
Sep 09, 2019
4.668
4.680
4.650
4.668
575,236
+0.01(+0.25%)
Sep 06, 2019
4.662
4.674
4.650
4.656
354,659
-0.01(-0.13%)
Sep 05, 2019
4.644
4.670
4.627
4.662
462,519
+0.04(+0.77%)
Sep 04, 2019
4.644
4.671
4.621
4.627
832,409
+0.01(+0.26%)
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
.