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
)
4.760
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024
4.768
4.807
4.758
4.807
628,707
+0.06(+1.23%)
Feb 28, 2024
4.758
4.758
4.729
4.749
230,837
+0.01(+0.20%)
Feb 27, 2024
4.739
4.749
4.729
4.739
290,692
+0.00(+0.00%)
Feb 26, 2024
4.739
4.768
4.719
4.739
437,224
+0.00(+0.00%)
Feb 23, 2024
4.758
4.778
4.739
4.739
394,912
-0.03(-0.61%)
Feb 22, 2024
4.778
4.778
4.758
4.768
244,770
+0.01(+0.20%)
Feb 21, 2024
4.739
4.768
4.719
4.758
315,089
+0.02(+0.41%)
Feb 20, 2024
4.758
4.759
4.719
4.739
475,166
-0.04(-0.81%)
Feb 16, 2024
4.797
4.797
4.768
4.778
378,660
+0.00(+0.00%)
Feb 15, 2024
4.758
4.778
4.739
4.778
370,512
+0.03(+0.61%)
Feb 14, 2024
4.739
4.768
4.710
4.749
458,901
+0.01(+0.20%)
Feb 13, 2024
4.758
4.773
4.729
4.739
410,376
-0.06(-1.21%)
Feb 12, 2024
4.826
4.826
4.778
4.797
347,953
-0.03(-0.60%)
Feb 09, 2024
4.816
4.826
4.787
4.826
371,657
+0.03(+0.57%)
Feb 08, 2024
4.828
4.828
4.789
4.799
470,312
-0.02(-0.40%)
Feb 07, 2024
4.809
4.818
4.780
4.818
614,537
+0.01(+0.20%)
Feb 06, 2024
4.780
4.809
4.770
4.809
501,540
+0.04(+0.81%)
Feb 05, 2024
4.770
4.799
4.732
4.770
765,132
+0.01(+0.20%)
Feb 02, 2024
4.741
4.770
4.722
4.761
453,582
+0.00(+0.00%)
Feb 01, 2024
4.761
4.761
4.741
4.761
430,441
+0.02(+0.41%)
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%)
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
.