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 (%)
May 17, 2024
4.780
4.780
4.750
4.760
318,945
+0.00(+0.00%)
May 16, 2024
4.790
4.790
4.730
4.760
616,478
-0.03(-0.63%)
May 15, 2024
4.770
4.800
4.760
4.790
462,997
+0.04(+0.95%)
May 14, 2024
4.800
4.805
4.730
4.745
453,809
-0.04(-0.94%)
May 13, 2024
4.800
4.810
4.770
4.790
404,233
+0.00(+0.00%)
May 10, 2024
4.800
4.809
4.750
4.790
456,444
+0.01(+0.17%)
May 09, 2024
4.742
4.792
4.728
4.782
691,057
+0.04(+0.84%)
May 08, 2024
4.772
4.782
4.673
4.742
1,321,967
-0.01(-0.21%)
May 07, 2024
4.832
4.841
4.742
4.752
636,529
-0.06(-1.23%)
May 06, 2024
4.802
4.822
4.797
4.812
433,467
+0.00(+0.00%)
May 03, 2024
4.802
4.822
4.782
4.812
554,848
+0.04(+0.83%)
May 02, 2024
4.762
4.782
4.752
4.772
425,459
+0.05(+1.05%)
May 01, 2024
4.782
4.792
4.723
4.723
1,540,413
-0.06(-1.24%)
Apr 30, 2024
4.762
4.782
4.752
4.782
302,734
+0.02(+0.42%)
Apr 29, 2024
4.752
4.772
4.749
4.762
304,414
+0.02(+0.42%)
Apr 26, 2024
4.683
4.772
4.683
4.742
383,972
+0.07(+1.48%)
Apr 25, 2024
4.713
4.732
4.673
4.673
414,594
-0.07(-1.46%)
Apr 24, 2024
4.752
4.752
4.703
4.742
331,829
+0.00(+0.00%)
Apr 23, 2024
4.732
4.752
4.732
4.742
425,418
+0.03(+0.63%)
Apr 22, 2024
4.703
4.732
4.693
4.713
409,256
+0.02(+0.42%)
Apr 19, 2024
4.693
4.723
4.693
4.693
384,268
+0.00(+0.00%)
Apr 18, 2024
4.683
4.713
4.663
4.693
300,086
+0.03(+0.64%)
Apr 17, 2024
4.673
4.713
4.653
4.663
417,856
+0.00(+0.00%)
Apr 16, 2024
4.564
4.663
4.539
4.663
850,766
+0.08(+1.73%)
Apr 15, 2024
4.742
4.752
4.564
4.584
824,359
-0.13(-2.73%)
Apr 12, 2024
4.802
4.802
4.713
4.713
530,088
-0.10(-2.06%)
Apr 11, 2024
4.851
4.861
4.762
4.812
707,940
-0.03(-0.61%)
Apr 10, 2024
4.861
4.886
4.802
4.841
772,613
-0.05(-1.05%)
Apr 09, 2024
4.903
4.912
4.883
4.893
693,019
-0.01(-0.20%)
Apr 08, 2024
4.893
4.903
4.873
4.903
470,996
+0.01(+0.30%)
Apr 05, 2024
4.883
4.893
4.868
4.888
523,457
+0.01(+0.20%)
Apr 04, 2024
4.883
4.883
4.863
4.878
398,172
+0.01(+0.20%)
Apr 03, 2024
4.873
4.883
4.863
4.868
398,532
+0.00(+0.10%)
Apr 02, 2024
4.854
4.873
4.844
4.863
488,654
+0.00(+0.00%)
Apr 01, 2024
4.854
4.873
4.834
4.863
558,405
+0.02(+0.40%)
Mar 28, 2024
4.844
4.863
4.844
4.844
362,166
-0.01(-0.20%)
Mar 27, 2024
4.873
4.883
4.834
4.854
504,626
-0.01(-0.20%)
Mar 26, 2024
4.873
4.873
4.854
4.863
199,693
+0.01(+0.20%)
Mar 25, 2024
4.854
4.873
4.834
4.854
522,839
+0.01(+0.30%)
Mar 22, 2024
4.834
4.854
4.824
4.839
277,911
+0.01(+0.20%)
Mar 21, 2024
4.844
4.863
4.829
4.829
385,857
+0.00(+0.10%)
Mar 20, 2024
4.824
4.844
4.805
4.824
357,939
+0.00(+0.10%)
Mar 19, 2024
4.814
4.824
4.797
4.819
289,990
+0.03(+0.70%)
Mar 18, 2024
4.814
4.816
4.775
4.786
394,273
-0.03(-0.69%)
Mar 15, 2024
4.824
4.834
4.814
4.819
207,787
+0.00(+0.10%)
Mar 14, 2024
4.854
4.854
4.795
4.814
371,892
-0.03(-0.61%)
Mar 13, 2024
4.854
4.863
4.824
4.844
403,726
-0.02(-0.40%)
Mar 12, 2024
4.765
4.863
4.756
4.863
641,284
+0.10(+2.06%)
Mar 11, 2024
4.805
4.805
4.765
4.765
497,006
-0.05(-1.02%)
Mar 08, 2024
4.814
4.834
4.785
4.814
596,295
-0.01(-0.24%)
Mar 07, 2024
4.836
4.836
4.807
4.826
608,485
+0.00(+0.00%)
Mar 06, 2024
4.826
4.846
4.797
4.826
571,733
+0.01(+0.20%)
Mar 05, 2024
4.826
4.836
4.807
4.816
477,537
-0.01(-0.20%)
Mar 04, 2024
4.816
4.826
4.787
4.826
528,168
+0.01(+0.20%)
Mar 01, 2024
4.807
4.816
4.778
4.816
630,213
+0.01(+0.20%)
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%)
Dec 01, 2023
4.413
4.545
4.403
4.516
817,933
+0.11(+2.57%)
Nov 30, 2023
4.384
4.408
4.337
4.403
646,721
+0.05(+1.08%)
Nov 29, 2023
4.365
4.375
4.347
4.356
439,166
+0.00(+0.00%)
Nov 28, 2023
4.309
4.365
4.309
4.356
328,415
+0.05(+1.09%)
Nov 27, 2023
4.318
4.347
4.290
4.309
277,205
-0.01(-0.22%)
Nov 24, 2023
4.299
4.347
4.299
4.318
353,813
-0.01(-0.22%)
Nov 22, 2023
4.281
4.328
4.281
4.328
278,770
+0.05(+1.10%)
Nov 21, 2023
4.328
4.342
4.243
4.281
603,792
-0.04(-0.87%)
Nov 20, 2023
4.328
4.337
4.309
4.318
308,054
-0.01(-0.22%)
Nov 17, 2023
4.347
4.365
4.290
4.328
627,789
+0.00(+0.00%)
Nov 16, 2023
4.224
4.328
4.224
4.328
343,821
+0.10(+2.46%)
Nov 15, 2023
4.205
4.238
4.186
4.224
444,486
+0.03(+0.67%)
Nov 14, 2023
4.177
4.224
4.168
4.196
494,139
+0.09(+2.30%)
Nov 13, 2023
4.186
4.195
4.054
4.101
646,559
-0.06(-1.36%)
Nov 10, 2023
4.224
4.271
4.130
4.158
567,653
-0.04(-0.94%)
Nov 09, 2023
4.263
4.282
4.198
4.198
667,330
-0.06(-1.32%)
Nov 08, 2023
4.254
4.291
4.244
4.254
295,653
+0.00(+0.00%)
Nov 07, 2023
4.282
4.291
4.254
4.254
444,396
-0.02(-0.44%)
Nov 06, 2023
4.319
4.319
4.226
4.272
590,080
-0.02(-0.43%)
Nov 03, 2023
4.235
4.291
4.216
4.291
1,021,697
+0.07(+1.77%)
Nov 02, 2023
4.170
4.226
4.160
4.216
1,014,104
+0.07(+1.57%)
Nov 01, 2023
4.030
4.151
4.020
4.151
811,117
+0.14(+3.49%)
Oct 31, 2023
3.964
4.011
3.927
4.011
552,926
+0.06(+1.42%)
Oct 30, 2023
3.936
3.964
3.936
3.955
511,592
+0.02(+0.47%)
Oct 27, 2023
3.899
3.955
3.899
3.936
409,575
+0.03(+0.72%)
Oct 26, 2023
3.880
3.926
3.871
3.908
490,078
+0.02(+0.48%)
Oct 25, 2023
3.908
3.918
3.871
3.890
476,459
-0.04(-0.95%)
Oct 24, 2023
3.880
3.936
3.871
3.927
460,062
+0.04(+0.96%)
Oct 23, 2023
3.880
3.927
3.862
3.890
712,925
-0.03(-0.71%)
Oct 20, 2023
3.890
3.918
3.871
3.918
715,704
+0.04(+0.96%)
Oct 19, 2023
3.918
3.950
3.862
3.880
1,465,923
-0.04(-0.95%)
Oct 18, 2023
3.908
3.918
3.852
3.918
934,069
+0.02(+0.48%)
Oct 17, 2023
3.946
3.955
3.871
3.899
1,781,084
-0.02(-0.48%)
Oct 16, 2023
3.983
3.992
3.918
3.918
396,725
-0.07(-1.64%)
Oct 13, 2023
4.030
4.030
3.955
3.983
447,581
-0.02(-0.47%)
Oct 12, 2023
4.030
4.059
4.002
4.002
410,140
-0.05(-1.15%)
Oct 11, 2023
4.067
4.086
4.020
4.048
471,472
+0.02(+0.42%)
Oct 10, 2023
3.995
4.087
3.995
4.032
583,984
+0.04(+0.92%)
Oct 09, 2023
3.967
4.004
3.958
3.995
420,981
+0.05(+1.17%)
Oct 06, 2023
3.875
3.985
3.875
3.949
815,086
+0.02(+0.47%)
Oct 05, 2023
3.967
3.995
3.893
3.930
832,935
-0.06(-1.62%)
Oct 04, 2023
3.967
3.995
3.939
3.995
1,022,904
+0.06(+1.41%)
Oct 03, 2023
4.032
4.078
3.921
3.939
1,610,424
-0.09(-2.29%)
Oct 02, 2023
4.078
4.105
3.976
4.032
1,023,709
-0.05(-1.13%)
Sep 29, 2023
4.133
4.142
4.078
4.078
862,389
-0.03(-0.67%)
Sep 28, 2023
4.115
4.124
4.078
4.105
720,057
-0.01(-0.22%)
Sep 27, 2023
4.133
4.161
4.105
4.115
608,423
-0.02(-0.45%)
Sep 26, 2023
4.170
4.188
4.124
4.133
536,291
-0.03(-0.67%)
Sep 25, 2023
4.161
4.187
4.161
4.161
438,042
-0.02(-0.44%)
Sep 22, 2023
4.179
4.207
4.170
4.179
364,235
+0.01(+0.22%)
Sep 21, 2023
4.235
4.244
4.170
4.170
836,560
-0.09(-2.16%)
Sep 20, 2023
4.271
4.281
4.248
4.262
577,713
-0.01(-0.22%)
Sep 19, 2023
4.290
4.299
4.262
4.271
416,626
-0.04(-0.86%)
Sep 18, 2023
4.271
4.308
4.262
4.308
555,497
+0.05(+1.08%)
Sep 15, 2023
4.290
4.294
4.253
4.262
456,927
-0.06(-1.28%)
Sep 14, 2023
4.327
4.331
4.281
4.318
670,419
-0.01(-0.21%)
Sep 13, 2023
4.308
4.327
4.299
4.327
513,137
+0.02(+0.43%)
Sep 12, 2023
4.345
4.345
4.299
4.308
565,794
-0.05(-1.06%)
Sep 11, 2023
4.447
4.465
4.336
4.354
1,658,419
-0.11(-2.48%)
Sep 08, 2023
4.484
4.502
4.456
4.465
362,518
-0.03(-0.66%)
Sep 07, 2023
4.531
4.531
4.486
4.495
239,414
-0.02(-0.40%)
Sep 06, 2023
4.540
4.549
4.504
4.513
333,735
-0.03(-0.60%)
Sep 05, 2023
4.513
4.568
4.504
4.540
509,171
+0.05(+1.02%)
Sep 01, 2023
4.486
4.513
4.486
4.495
460,388
+0.01(+0.20%)
Aug 31, 2023
4.495
4.495
4.467
4.486
311,133
+0.04(+0.99%)
Aug 30, 2023
4.442
4.451
4.424
4.442
316,465
+0.00(+0.00%)
Aug 29, 2023
4.406
4.451
4.406
4.442
362,086
+0.04(+0.82%)
Aug 28, 2023
4.442
4.451
4.396
4.406
308,879
-0.04(-0.81%)
Aug 25, 2023
4.442
4.451
4.424
4.442
154,611
+0.00(+0.00%)
Aug 24, 2023
4.442
4.460
4.433
4.442
200,740
-0.01(-0.20%)
Aug 23, 2023
4.451
4.464
4.442
4.451
193,423
+0.00(+0.00%)
Aug 22, 2023
4.442
4.451
4.433
4.451
202,797
+0.01(+0.20%)
Aug 21, 2023
4.442
4.446
4.424
4.442
355,283
+0.00(+0.00%)
Aug 18, 2023
4.442
4.469
4.424
4.442
408,456
-0.02(-0.41%)
Aug 17, 2023
4.478
4.485
4.442
4.460
341,009
-0.02(-0.40%)
Aug 16, 2023
4.496
4.505
4.478
4.478
338,611
-0.02(-0.40%)
Aug 15, 2023
4.496
4.514
4.487
4.496
253,751
-0.02(-0.40%)
Aug 14, 2023
4.523
4.523
4.505
4.514
200,326
-0.02(-0.40%)
Aug 11, 2023
4.523
4.541
4.514
4.532
178,789
+0.01(+0.20%)
Aug 10, 2023
4.577
4.595
4.523
4.523
557,900
-0.04(-0.83%)
Aug 09, 2023
4.579
4.588
4.561
4.561
281,436
-0.01(-0.20%)
Aug 08, 2023
4.570
4.615
4.570
4.570
438,575
-0.03(-0.58%)
Aug 07, 2023
4.570
4.606
4.552
4.597
570,915
+0.05(+1.18%)
Aug 04, 2023
4.507
4.570
4.498
4.543
477,492
+0.04(+0.80%)
Aug 03, 2023
4.480
4.516
4.454
4.507
455,167
+0.01(+0.20%)
Aug 02, 2023
4.489
4.516
4.480
4.498
474,225
-0.02(-0.40%)
Aug 01, 2023
4.525
4.543
4.503
4.516
509,027
-0.03(-0.59%)
Jul 31, 2023
4.516
4.552
4.516
4.543
352,237
+0.03(+0.60%)
Jul 28, 2023
4.525
4.534
4.489
4.516
367,676
+0.03(+0.60%)
Jul 27, 2023
4.507
4.543
4.485
4.489
372,458
-0.02(-0.40%)
Jul 26, 2023
4.480
4.516
4.463
4.507
329,828
+0.03(+0.60%)
Jul 25, 2023
4.471
4.489
4.454
4.480
333,897
+0.01(+0.20%)
Jul 24, 2023
4.471
4.489
4.454
4.471
343,777
+0.03(+0.60%)
Jul 21, 2023
4.454
4.471
4.436
4.445
689,141
+0.02(+0.40%)
Jul 20, 2023
4.427
4.444
4.418
4.427
268,875
-0.02(-0.40%)
Jul 19, 2023
4.445
4.454
4.409
4.445
331,738
+0.02(+0.40%)
Jul 18, 2023
4.409
4.435
4.400
4.427
345,907
+0.01(+0.20%)
Jul 17, 2023
4.391
4.436
4.391
4.418
351,552
+0.03(+0.61%)
Jul 14, 2023
4.445
4.445
4.382
4.391
424,866
-0.04(-1.01%)
Jul 13, 2023
4.489
4.498
4.436
4.436
513,930
-0.04(-1.00%)
Jul 12, 2023
4.507
4.516
4.480
4.480
374,542
-0.02(-0.44%)
Jul 11, 2023
4.474
4.562
4.474
4.500
716,601
+0.04(+0.80%)
Jul 10, 2023
4.491
4.527
4.465
4.465
792,354
-0.04(-0.79%)
Jul 07, 2023
4.465
4.500
4.442
4.500
313,086
+0.04(+0.80%)
Jul 06, 2023
4.403
4.465
4.403
4.465
363,509
+0.02(+0.40%)
Jul 05, 2023
4.482
4.500
4.438
4.447
775,535
-0.04(-0.99%)
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
.