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 (%)
Apr 30, 2019
4.453
4.493
4.441
4.493
784,960
+0.04(+0.90%)
Apr 29, 2019
4.430
4.470
4.412
4.453
728,783
+0.03(+0.65%)
Apr 26, 2019
4.401
4.441
4.395
4.424
480,903
+0.01(+0.13%)
Apr 25, 2019
4.435
4.441
4.390
4.418
1,073,709
-0.02(-0.52%)
Apr 24, 2019
4.453
4.458
4.435
4.441
575,141
-0.01(-0.26%)
Apr 23, 2019
4.464
4.476
4.441
4.453
875,482
-0.01(-0.13%)
Apr 22, 2019
4.441
4.464
4.430
4.458
820,895
+0.01(+0.26%)
Apr 18, 2019
4.424
4.453
4.412
4.447
544,954
+0.03(+0.65%)
Apr 17, 2019
4.435
4.441
4.401
4.418
813,879
-0.01(-0.13%)
Apr 16, 2019
4.418
4.441
4.390
4.424
1,187,502
+0.02(+0.39%)
Apr 15, 2019
4.355
4.412
4.355
4.407
1,166,278
+0.05(+1.05%)
Apr 12, 2019
4.367
4.395
4.361
4.361
1,094,259
+0.01(+0.13%)
Apr 11, 2019
4.344
4.401
4.332
4.355
1,432,209
+0.03(+0.66%)
Apr 10, 2019
4.372
4.401
4.280
4.326
3,069,833
-0.05(-1.16%)
Apr 09, 2019
4.417
4.423
4.349
4.377
1,862,112
-0.04(-0.90%)
Apr 08, 2019
4.440
4.446
4.366
4.417
2,464,892
-0.02(-0.39%)
Apr 05, 2019
4.537
4.560
4.434
4.434
3,233,586
-0.09(-2.02%)
Apr 04, 2019
4.275
4.548
4.275
4.525
4,593,939
+0.23(+5.31%)
Apr 03, 2019
4.520
4.531
4.161
4.297
11,586,709
-0.22(-4.92%)
Apr 02, 2019
4.691
4.691
4.514
4.520
10,828,690
-0.63(-12.28%)
Apr 01, 2019
5.147
5.181
5.147
5.152
1,452,578
+0.01(+0.22%)
Mar 29, 2019
5.147
5.158
5.135
5.141
641,629
+0.01(+0.22%)
Mar 28, 2019
5.130
5.161
5.130
5.130
855,061
+0.01(+0.11%)
Mar 27, 2019
5.135
5.141
5.090
5.124
753,929
-0.01(-0.11%)
Mar 26, 2019
5.107
5.141
5.095
5.130
975,632
+0.05(+0.90%)
Mar 25, 2019
5.130
5.130
4.987
5.084
1,711,356
-0.05(-0.89%)
Mar 22, 2019
5.152
5.170
5.118
5.130
1,261,853
-0.02(-0.44%)
Mar 21, 2019
5.158
5.175
5.147
5.152
694,064
+0.01(+0.11%)
Mar 20, 2019
5.130
5.158
5.130
5.147
632,128
+0.01(+0.11%)
Mar 19, 2019
5.147
5.170
5.135
5.141
660,946
+0.01(+0.11%)
Mar 18, 2019
5.141
5.158
5.118
5.135
821,023
-0.01(-0.22%)
Mar 15, 2019
5.141
5.152
5.135
5.147
636,190
+0.00(+0.00%)
Mar 14, 2019
5.147
5.147
5.130
5.147
649,524
+0.01(+0.11%)
Mar 13, 2019
5.124
5.147
5.118
5.141
965,731
+0.02(+0.33%)
Mar 12, 2019
5.130
5.130
5.107
5.124
1,123,001
+0.00(+0.00%)
Mar 11, 2019
5.112
5.141
5.090
5.124
1,064,400
+0.02(+0.45%)
Mar 08, 2019
5.061
5.107
5.044
5.101
1,149,037
+0.03(+0.57%)
Mar 07, 2019
5.072
5.095
5.038
5.072
1,127,829
-0.01(-0.11%)
Mar 06, 2019
5.095
5.095
5.067
5.078
956,237
-0.01(-0.11%)
Mar 05, 2019
5.083
5.095
5.067
5.083
951,452
+0.01(+0.22%)
Mar 04, 2019
5.055
5.083
5.044
5.072
1,470,049
+0.05(+1.01%)
Mar 01, 2019
5.027
5.044
4.999
5.021
1,561,522
+0.02(+0.45%)
Feb 28, 2019
4.999
5.033
4.999
4.999
661,428
+0.00(+0.00%)
Feb 27, 2019
4.999
5.033
4.982
4.999
866,331
+0.01(+0.11%)
Feb 26, 2019
5.004
5.031
4.993
4.993
810,948
-0.01(-0.23%)
Feb 25, 2019
5.004
5.027
4.999
5.004
815,258
+0.01(+0.23%)
Feb 22, 2019
4.982
4.999
4.971
4.993
457,834
+0.02(+0.45%)
Feb 21, 2019
4.971
4.987
4.942
4.971
746,071
+0.00(+0.00%)
Feb 20, 2019
4.954
4.987
4.954
4.971
689,893
+0.01(+0.23%)
Feb 19, 2019
4.954
4.971
4.920
4.959
520,280
+0.01(+0.11%)
Feb 15, 2019
4.931
4.959
4.920
4.954
581,764
+0.03(+0.69%)
Feb 14, 2019
4.903
4.920
4.891
4.920
607,501
+0.01(+0.23%)
Feb 13, 2019
4.897
4.920
4.884
4.908
893,373
+0.03(+0.70%)
Feb 12, 2019
4.846
4.903
4.846
4.875
857,119
+0.03(+0.58%)
Feb 11, 2019
4.891
4.891
4.835
4.846
775,001
-0.02(-0.46%)
Feb 08, 2019
4.858
4.886
4.829
4.869
832,280
+0.01(+0.12%)
Feb 07, 2019
4.885
4.885
4.812
4.863
1,216,687
-0.02(-0.46%)
Feb 06, 2019
4.846
4.891
4.840
4.885
1,114,387
+0.04(+0.92%)
Feb 05, 2019
4.840
4.885
4.829
4.840
1,391,655
+0.01(+0.23%)
Feb 04, 2019
4.818
4.846
4.807
4.829
1,884,275
+0.08(+1.65%)
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
.