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
)
4.850
UNCHANGED
Streaming Delayed Price
Updated: 1:47 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 (%)
Jun 30, 2017
4.060
4.079
4.060
4.060
582,648
+0.01(+0.23%)
Jun 29, 2017
4.055
4.069
4.048
4.051
872,755
-0.01(-0.23%)
Jun 28, 2017
4.069
4.074
4.053
4.060
552,637
+0.01(+0.34%)
Jun 27, 2017
4.051
4.065
4.037
4.046
958,398
-0.00(-0.11%)
Jun 26, 2017
4.055
4.073
4.046
4.051
822,266
+0.00(+0.11%)
Jun 23, 2017
4.032
4.051
4.018
4.046
537,663
+0.01(+0.35%)
Jun 22, 2017
4.027
4.051
4.014
4.032
624,519
+0.01(+0.35%)
Jun 21, 2017
4.041
4.051
4.014
4.018
633,898
+0.00(+0.12%)
Jun 20, 2017
4.027
4.032
4.014
4.014
773,319
-0.02(-0.46%)
Jun 19, 2017
4.037
4.046
4.023
4.032
646,258
-0.00(-0.11%)
Jun 16, 2017
4.032
4.037
4.000
4.037
809,181
+0.00(+0.12%)
Jun 15, 2017
4.014
4.037
3.995
4.032
863,309
-0.00(-0.11%)
Jun 14, 2017
4.018
4.041
3.995
4.037
1,004,337
-0.00(-0.11%)
Jun 13, 2017
4.069
4.083
3.981
4.041
2,414,246
-0.02(-0.46%)
Jun 12, 2017
4.069
4.088
4.056
4.060
846,529
-0.02(-0.46%)
Jun 09, 2017
4.111
4.113
4.060
4.079
985,173
-0.03(-0.79%)
Jun 08, 2017
4.130
4.130
4.097
4.111
834,444
-0.00(-0.10%)
Jun 07, 2017
4.120
4.120
4.092
4.115
1,188,887
+0.01(+0.34%)
Jun 06, 2017
4.097
4.111
4.088
4.102
773,398
-0.00(-0.11%)
Jun 05, 2017
4.111
4.115
4.092
4.106
777,791
-0.00(-0.11%)
Jun 02, 2017
4.088
4.120
4.083
4.111
1,299,958
+0.03(+0.79%)
Jun 01, 2017
4.083
4.102
4.069
4.079
1,058,818
-0.00(-0.11%)
May 31, 2017
4.079
4.092
4.069
4.083
957,879
+0.01(+0.34%)
May 30, 2017
4.060
4.074
4.046
4.069
519,302
+0.02(+0.45%)
May 26, 2017
4.060
4.060
4.046
4.051
488,912
-0.01(-0.23%)
May 25, 2017
4.079
4.083
4.046
4.060
1,080,050
-0.02(-0.45%)
May 24, 2017
4.060
4.088
4.056
4.079
631,554
+0.02(+0.57%)
May 23, 2017
4.042
4.074
4.042
4.056
713,583
+0.01(+0.34%)
May 22, 2017
4.046
4.060
4.037
4.042
403,906
+0.00(+0.11%)
May 19, 2017
4.037
4.060
4.033
4.037
518,654
+0.00(+0.00%)
May 18, 2017
4.005
4.037
3.977
4.037
878,921
+0.04(+0.92%)
May 17, 2017
4.023
4.029
3.987
4.000
883,253
-0.04(-0.91%)
May 16, 2017
4.028
4.042
4.014
4.037
551,876
+0.02(+0.46%)
May 15, 2017
4.005
4.028
4.000
4.019
764,701
+0.01(+0.34%)
May 12, 2017
4.014
4.033
3.987
4.005
906,069
-0.01(-0.23%)
May 11, 2017
4.033
4.037
4.010
4.014
697,357
-0.03(-0.68%)
May 10, 2017
4.019
4.042
4.005
4.042
968,990
+0.01(+0.23%)
May 09, 2017
4.046
4.056
4.023
4.033
958,684
-0.00(-0.11%)
May 08, 2017
4.037
4.060
4.014
4.037
1,678,078
+0.00(+0.11%)
May 05, 2017
4.028
4.055
4.028
4.032
984,100
+0.01(+0.23%)
May 04, 2017
4.051
4.051
4.000
4.023
1,019,010
-0.01(-0.34%)
May 03, 2017
4.041
4.069
4.023
4.037
1,554,113
+0.01(+0.34%)
May 02, 2017
3.973
4.028
3.955
4.023
1,845,077
+0.05(+1.38%)
May 01, 2017
3.978
3.987
3.959
3.969
1,199,921
+0.01(+0.23%)
Apr 28, 2017
3.959
3.969
3.946
3.959
534,742
+0.01(+0.23%)
Apr 27, 2017
3.964
3.967
3.946
3.950
604,609
-0.01(-0.34%)
Apr 26, 2017
3.955
3.991
3.950
3.964
959,656
+0.00(+0.12%)
Apr 25, 2017
3.928
3.959
3.928
3.959
982,383
+0.03(+0.81%)
Apr 24, 2017
3.923
3.937
3.896
3.928
1,005,119
+0.01(+0.23%)
Apr 21, 2017
3.905
3.928
3.882
3.918
932,836
+0.01(+0.35%)
Apr 20, 2017
3.905
3.914
3.859
3.905
1,549,029
+0.00(+0.00%)
Apr 19, 2017
3.900
3.918
3.896
3.905
551,993
+0.00(+0.12%)
Apr 18, 2017
3.918
3.923
3.891
3.900
1,543,167
-0.02(-0.47%)
Apr 17, 2017
3.918
3.946
3.896
3.918
1,036,500
+0.00(+0.00%)
Apr 13, 2017
3.905
3.932
3.891
3.918
656,737
+0.02(+0.47%)
Apr 12, 2017
3.923
3.931
3.886
3.900
1,378,984
-0.02(-0.58%)
Apr 11, 2017
3.928
3.950
3.905
3.923
1,370,300
-0.01(-0.34%)
Apr 10, 2017
3.945
3.968
3.923
3.936
1,703,974
-0.00(-0.11%)
Apr 07, 2017
3.936
3.950
3.927
3.941
819,716
+0.01(+0.23%)
Apr 06, 2017
3.923
3.936
3.911
3.932
813,333
+0.02(+0.46%)
Apr 05, 2017
3.941
3.967
3.905
3.914
1,095,943
-0.02(-0.46%)
Apr 04, 2017
3.923
3.959
3.909
3.932
1,237,642
+0.00(+0.11%)
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
.