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
)
4.842
-0.008 (-0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2021
4.536
4.633
4.514
4.581
995,728
+0.07(+1.49%)
Dec 30, 2021
4.551
4.581
4.514
4.514
1,133,723
-0.04(-0.82%)
Dec 29, 2021
4.536
4.603
4.536
4.551
768,382
+0.00(+0.00%)
Dec 28, 2021
4.596
4.618
4.551
4.551
673,194
-0.04(-0.81%)
Dec 27, 2021
4.573
4.618
4.566
4.588
667,031
+0.02(+0.49%)
Dec 23, 2021
4.514
4.592
4.514
4.566
1,281,742
+0.05(+1.16%)
Dec 22, 2021
4.484
4.536
4.484
4.514
524,021
+0.04(+1.00%)
Dec 21, 2021
4.469
4.491
4.462
4.469
408,662
+0.01(+0.33%)
Dec 20, 2021
4.439
4.477
4.432
4.454
648,416
-0.06(-1.32%)
Dec 17, 2021
4.491
4.536
4.488
4.514
777,510
+0.02(+0.50%)
Dec 16, 2021
4.514
4.551
4.439
4.491
810,543
-0.04(-0.99%)
Dec 15, 2021
4.521
4.558
4.462
4.536
736,723
+0.03(+0.66%)
Dec 14, 2021
4.514
4.544
4.447
4.506
1,002,643
-0.01(-0.17%)
Dec 13, 2021
4.558
4.566
4.491
4.514
540,827
-0.07(-1.46%)
Dec 10, 2021
4.581
4.589
4.544
4.581
442,511
-0.00(-0.03%)
Dec 09, 2021
4.582
4.612
4.560
4.582
570,056
+0.02(+0.49%)
Dec 08, 2021
4.575
4.575
4.545
4.560
420,380
-0.01(-0.32%)
Dec 07, 2021
4.553
4.582
4.545
4.575
598,926
+0.03(+0.65%)
Dec 06, 2021
4.501
4.545
4.494
4.545
420,340
+0.04(+0.99%)
Dec 03, 2021
4.531
4.545
4.486
4.501
653,098
-0.01(-0.16%)
Dec 02, 2021
4.494
4.534
4.457
4.508
647,909
+0.02(+0.49%)
Dec 01, 2021
4.471
4.508
4.449
4.486
639,192
+0.05(+1.17%)
Nov 30, 2021
4.486
4.501
4.471
4.434
995,855
-0.07(-1.48%)
Nov 29, 2021
4.531
4.535
4.479
4.501
564,168
-0.01(-0.16%)
Nov 26, 2021
4.471
4.508
4.434
4.508
824,156
-0.01(-0.16%)
Nov 24, 2021
4.531
4.538
4.508
4.516
494,919
-0.01(-0.33%)
Nov 23, 2021
4.545
4.553
4.508
4.531
615,870
-0.03(-0.65%)
Nov 22, 2021
4.627
4.649
4.515
4.560
1,129,255
-0.06(-1.28%)
Nov 19, 2021
4.627
4.627
4.593
4.619
386,863
+0.00(+0.00%)
Nov 18, 2021
4.641
4.612
4.604
4.619
854,275
-0.03(-0.64%)
Nov 17, 2021
4.664
4.664
4.634
4.649
559,162
-0.01(-0.16%)
Nov 16, 2021
4.641
4.671
4.634
4.656
422,950
+0.01(+0.32%)
Nov 15, 2021
4.678
4.689
4.641
4.641
707,057
-0.03(-0.63%)
Nov 12, 2021
4.678
4.686
4.664
4.671
592,104
-0.01(-0.32%)
Nov 11, 2021
4.708
4.708
4.671
4.686
468,112
-0.01(-0.31%)
Nov 10, 2021
4.730
4.701
669,974
-0.02(-0.34%)
Nov 09, 2021
4.717
4.739
4.702
4.717
529,851
+0.00(+0.00%)
Nov 08, 2021
4.731
4.739
4.665
4.717
669,412
+0.00(+0.00%)
Nov 05, 2021
4.702
4.731
4.680
4.717
509,458
+0.02(+0.47%)
Nov 04, 2021
4.731
4.731
4.631
4.695
1,139,461
-0.03(-0.62%)
Nov 03, 2021
4.739
4.746
4.717
4.724
259,594
-0.01(-0.31%)
Nov 02, 2021
4.724
4.753
4.709
4.739
966,939
+0.03(+0.62%)
Nov 01, 2021
4.724
4.709
4.695
4.709
608,983
+0.00(+0.00%)
Oct 29, 2021
4.680
4.731
4.666
4.709
519,040
+0.04(+0.94%)
Oct 28, 2021
4.673
4.709
4.658
4.665
617,709
+0.01(+0.16%)
Oct 27, 2021
4.673
4.673
4.651
4.658
294,277
-0.01(-0.31%)
Oct 26, 2021
4.658
4.673
427,145
+0.02(+0.47%)
Oct 25, 2021
4.673
4.673
4.636
4.651
510,353
-0.01(-0.16%)
Oct 22, 2021
4.643
4.665
4.629
4.658
350,159
+0.04(+0.79%)
Oct 21, 2021
4.673
4.680
4.621
4.621
624,660
-0.04(-0.79%)
Oct 20, 2021
4.665
4.673
4.643
4.658
368,372
+0.00(+0.00%)
Oct 19, 2021
4.658
4.673
4.650
4.658
415,398
+0.01(+0.32%)
Oct 18, 2021
4.636
4.673
4.621
4.643
355,424
+0.01(+0.16%)
Oct 15, 2021
4.621
4.643
4.621
4.636
410,135
+0.03(+0.64%)
Oct 14, 2021
4.629
4.648
4.599
4.607
521,202
+0.00(+0.00%)
Oct 13, 2021
4.607
4.621
4.599
4.607
455,553
+0.00(+0.00%)
Oct 12, 2021
4.621
4.621
4.592
4.607
379,989
-0.01(-0.16%)
Oct 11, 2021
4.658
4.665
4.592
4.614
616,214
-0.04(-0.79%)
Oct 08, 2021
4.673
4.673
4.643
4.651
446,026
-0.02(-0.50%)
Oct 07, 2021
4.689
4.711
4.660
4.674
699,094
+0.02(+0.47%)
Oct 06, 2021
4.652
4.652
4.623
4.652
456,459
+0.00(+0.00%)
Oct 05, 2021
4.631
4.660
4.616
4.652
628,321
+0.04(+0.95%)
Oct 04, 2021
4.572
4.609
4.565
4.609
784,874
+0.07(+1.44%)
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
.