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 30, 2022
4.087
4.094
4.049
4.078
350,378
+0.01(+0.20%)
Nov 29, 2022
4.054
4.078
4.047
4.070
354,205
+0.02(+0.61%)
Nov 28, 2022
4.045
4.058
4.020
4.045
520,129
+0.00(+0.00%)
Nov 25, 2022
4.029
4.062
4.025
4.045
216,224
+0.01(+0.31%)
Nov 23, 2022
4.020
4.045
3.997
4.033
385,588
+0.02(+0.52%)
Nov 22, 2022
3.979
4.012
3.967
4.012
529,605
+0.05(+1.26%)
Nov 21, 2022
3.946
3.987
3.946
3.962
487,776
-0.02(-0.42%)
Nov 18, 2022
3.962
3.987
3.954
3.979
266,460
+0.02(+0.63%)
Nov 17, 2022
3.954
3.971
3.930
3.954
270,474
-0.02(-0.42%)
Nov 16, 2022
3.979
4.000
3.929
3.971
496,906
-0.02(-0.52%)
Nov 15, 2022
3.996
4.012
3.967
3.991
380,918
+0.04(+0.94%)
Nov 14, 2022
3.987
4.012
3.929
3.954
475,537
-0.05(-1.24%)
Nov 11, 2022
4.012
4.037
3.987
4.004
308,490
+0.02(+0.58%)
Nov 10, 2022
3.997
4.022
3.948
3.981
759,964
+0.04(+1.00%)
Nov 09, 2022
3.974
3.990
3.929
3.941
483,354
-0.03(-0.82%)
Nov 08, 2022
3.982
3.989
3.957
3.974
408,554
+0.01(+0.21%)
Nov 07, 2022
3.941
3.990
3.934
3.966
481,918
+0.02(+0.51%)
Nov 04, 2022
3.933
3.949
3.917
3.945
230,980
+0.01(+0.31%)
Nov 03, 2022
3.901
3.941
3.876
3.933
195,643
+0.00(+0.00%)
Nov 02, 2022
3.949
3.982
3.913
3.933
593,208
+0.01(+0.21%)
Nov 01, 2022
3.933
3.974
3.917
3.925
406,952
+0.02(+0.63%)
Oct 31, 2022
3.893
3.917
3.884
3.901
340,579
+0.02(+0.42%)
Oct 28, 2022
3.901
3.933
3.876
3.884
387,776
-0.03(-0.83%)
Oct 27, 2022
3.941
3.941
3.901
3.917
256,912
+0.00(+0.00%)
Oct 26, 2022
3.876
3.917
3.868
3.917
341,613
+0.02(+0.63%)
Oct 25, 2022
3.860
3.909
3.844
3.893
256,479
+0.06(+1.48%)
Oct 24, 2022
3.901
3.921
3.779
3.836
460,275
-0.05(-1.26%)
Oct 21, 2022
3.852
3.901
3.827
3.884
233,293
+0.02(+0.63%)
Oct 20, 2022
3.909
3.925
3.860
3.860
278,626
-0.08(-2.06%)
Oct 19, 2022
3.827
3.949
3.771
3.941
594,779
+0.11(+2.97%)
Oct 18, 2022
3.771
3.860
3.767
3.827
616,527
+0.11(+2.84%)
Oct 17, 2022
3.762
3.779
3.706
3.722
358,117
-0.01(-0.22%)
Oct 14, 2022
3.787
3.795
3.697
3.730
305,257
-0.02(-0.65%)
Oct 13, 2022
3.697
3.783
3.657
3.754
822,262
+0.00(+0.00%)
Oct 12, 2022
3.787
3.812
3.746
3.754
378,226
-0.04(-1.11%)
Oct 11, 2022
3.781
3.857
3.740
3.797
568,514
+0.01(+0.21%)
Oct 10, 2022
3.829
3.845
3.785
3.789
352,706
-0.06(-1.67%)
Oct 07, 2022
3.853
3.901
3.845
3.853
281,062
-0.06(-1.44%)
Oct 06, 2022
3.941
3.978
3.893
3.909
294,501
-0.04(-1.02%)
Oct 05, 2022
4.022
4.022
3.941
3.949
245,273
-0.11(-2.77%)
Oct 04, 2022
3.925
4.062
3.861
4.062
751,559
+0.23(+6.09%)
Oct 03, 2022
3.772
3.845
3.756
3.829
625,538
+0.09(+2.37%)
Sep 30, 2022
3.748
3.797
3.700
3.740
510,253
+0.01(+0.22%)
Sep 29, 2022
3.772
3.772
3.700
3.732
379,802
-0.05(-1.28%)
Sep 28, 2022
3.781
3.839
3.760
3.781
433,497
+0.02(+0.64%)
Sep 27, 2022
3.764
3.813
3.700
3.756
1,832,962
-0.05(-1.27%)
Sep 26, 2022
3.885
3.925
3.781
3.805
795,677
-0.10(-2.67%)
Sep 23, 2022
3.990
3.990
3.885
3.909
927,751
-0.08(-2.02%)
Sep 22, 2022
4.038
4.046
3.990
3.990
473,355
-0.04(-1.00%)
Sep 21, 2022
4.038
4.046
4.006
4.030
297,756
+0.00(+0.00%)
Sep 20, 2022
4.022
4.038
3.991
4.030
276,721
+0.00(+0.00%)
Sep 19, 2022
4.038
4.046
4.014
4.030
319,307
+0.00(+0.00%)
Sep 16, 2022
4.054
4.078
4.030
4.030
446,337
-0.06(-1.57%)
Sep 15, 2022
4.094
4.094
4.038
4.094
398,558
+0.00(+0.00%)
Sep 14, 2022
4.078
4.094
4.022
4.094
297,710
+0.03(+0.79%)
Sep 13, 2022
4.118
4.118
4.006
4.062
1,401,772
-0.09(-2.13%)
Sep 12, 2022
4.151
4.167
4.118
4.151
346,122
+0.01(+0.19%)
Sep 09, 2022
4.126
4.155
4.110
4.142
290,727
+0.04(+0.94%)
Sep 08, 2022
4.104
4.112
4.072
4.104
328,637
+0.00(+0.00%)
Sep 07, 2022
4.056
4.112
4.056
4.104
433,585
+0.02(+0.59%)
Sep 06, 2022
4.072
4.096
4.048
4.080
268,554
+0.01(+0.20%)
Sep 02, 2022
4.072
4.096
4.056
4.072
325,317
+0.02(+0.59%)
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
.