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
)
4.790
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 29, 2022
4.012
4.083
4.012
4.059
738,017
+0.04(+0.98%)
Jul 28, 2022
4.020
4.059
3.980
4.020
722,215
+0.06(+1.39%)
Jul 27, 2022
3.949
4.004
3.941
3.964
527,757
+0.02(+0.40%)
Jul 26, 2022
3.909
3.980
3.901
3.949
404,803
+0.02(+0.60%)
Jul 25, 2022
3.901
3.957
3.893
3.925
494,646
+0.04(+1.02%)
Jul 22, 2022
3.949
3.980
3.870
3.885
681,662
-0.05(-1.20%)
Jul 21, 2022
3.933
3.941
3.893
3.933
603,378
+0.01(+0.20%)
Jul 20, 2022
3.964
3.972
3.885
3.925
697,870
-0.02(-0.40%)
Jul 19, 2022
3.933
3.949
3.870
3.941
742,113
+0.03(+0.84%)
Jul 18, 2022
3.933
3.941
3.878
3.908
399,965
-0.02(-0.43%)
Jul 15, 2022
3.917
3.945
3.878
3.925
762,769
+0.01(+0.20%)
Jul 14, 2022
3.925
3.949
3.850
3.917
503,864
-0.03(-0.80%)
Jul 13, 2022
3.909
3.949
3.878
3.949
274,151
+0.01(+0.20%)
Jul 12, 2022
3.980
4.012
3.925
3.941
306,278
-0.05(-1.19%)
Jul 11, 2022
4.028
4.061
3.957
3.988
475,492
-0.06(-1.37%)
Jul 08, 2022
4.028
4.051
3.976
4.043
445,375
+0.01(+0.16%)
Jul 07, 2022
4.037
4.057
4.021
4.037
588,517
+0.02(+0.39%)
Jul 06, 2022
4.053
4.076
4.006
4.021
431,537
-0.02(-0.39%)
Jul 05, 2022
4.029
4.053
3.990
4.037
596,912
+0.01(+0.19%)
Jul 01, 2022
4.045
4.045
3.990
4.029
378,708
-0.02(-0.39%)
Jun 30, 2022
3.982
4.045
3.959
4.045
346,939
+0.07(+1.77%)
Jun 29, 2022
3.990
4.061
3.975
3.975
244,480
-0.02(-0.39%)
Jun 28, 2022
4.037
4.076
3.990
3.990
247,100
-0.04(-0.97%)
Jun 27, 2022
4.045
4.100
4.021
4.029
372,637
-0.02(-0.39%)
Jun 24, 2022
3.951
4.053
3.951
4.045
356,186
+0.12(+2.99%)
Jun 23, 2022
3.881
3.928
3.866
3.928
398,536
+0.08(+2.03%)
Jun 22, 2022
3.857
3.896
3.842
3.849
308,601
-0.02(-0.51%)
Jun 21, 2022
3.865
3.912
3.849
3.869
567,801
+0.04(+0.92%)
Jun 17, 2022
3.834
3.896
3.818
3.834
645,078
-0.02(-0.41%)
Jun 16, 2022
4.006
4.006
3.771
3.849
2,152,371
-0.21(-5.20%)
Jun 15, 2022
4.068
4.123
3.998
4.061
581,465
+0.00(+0.10%)
Jun 14, 2022
4.162
4.194
4.045
4.057
770,602
-0.11(-2.54%)
Jun 13, 2022
4.303
4.312
4.131
4.162
843,470
-0.21(-4.83%)
Jun 10, 2022
4.381
4.397
4.327
4.374
566,428
-0.06(-1.27%)
Jun 09, 2022
4.445
4.476
4.430
4.430
351,944
-0.02(-0.52%)
Jun 08, 2022
4.461
4.484
4.442
4.453
373,003
-0.02(-0.52%)
Jun 07, 2022
4.469
4.484
4.445
4.476
419,620
+0.00(+0.09%)
Jun 06, 2022
4.484
4.498
4.453
4.473
362,655
-0.00(-0.09%)
Jun 03, 2022
4.515
4.531
4.438
4.476
705,099
-0.05(-1.03%)
Jun 02, 2022
4.500
4.546
4.500
4.523
1,039,204
+0.02(+0.34%)
Jun 01, 2022
4.539
4.539
4.469
4.507
533,440
+0.02(+0.35%)
May 31, 2022
4.515
4.515
4.438
4.492
392,791
-0.02(-0.34%)
May 27, 2022
4.422
4.515
4.422
4.507
473,268
+0.12(+2.83%)
May 26, 2022
4.360
4.414
4.360
4.383
410,483
+0.05(+1.07%)
May 25, 2022
4.345
4.383
4.321
4.337
251,743
+0.01(+0.18%)
May 24, 2022
4.352
4.352
4.275
4.329
517,118
-0.02(-0.53%)
May 23, 2022
4.298
4.387
4.298
4.352
457,169
+0.09(+2.19%)
May 20, 2022
4.290
4.336
4.236
4.259
362,672
-0.03(-0.72%)
May 19, 2022
4.345
4.368
4.275
4.290
612,473
-0.06(-1.43%)
May 18, 2022
4.391
4.399
4.298
4.352
323,351
-0.05(-1.23%)
May 17, 2022
4.438
4.438
4.360
4.407
338,371
+0.00(+0.00%)
May 16, 2022
4.329
4.422
4.306
4.407
747,846
+0.09(+2.16%)
May 13, 2022
4.345
4.361
4.275
4.314
477,247
+0.00(+0.00%)
May 12, 2022
4.228
4.317
4.135
4.314
2,335,475
+0.07(+1.65%)
May 11, 2022
4.306
4.376
4.244
4.244
835,018
-0.09(-2.18%)
May 10, 2022
4.346
4.361
4.304
4.338
525,805
+0.02(+0.53%)
May 09, 2022
4.323
4.358
4.277
4.315
657,610
-0.05(-1.06%)
May 06, 2022
4.408
4.423
4.331
4.361
702,287
-0.05(-1.22%)
May 05, 2022
4.361
4.431
4.338
4.415
880,525
+0.00(+0.00%)
May 04, 2022
4.400
4.437
4.315
4.415
464,811
+0.00(+0.00%)
May 03, 2022
4.300
4.461
4.300
4.415
524,639
+0.11(+2.50%)
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
.