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
)
4.820
+0.048 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2020
3.601
3.621
3.576
3.614
934,699
+0.03(+0.92%)
Aug 28, 2020
3.561
3.627
3.555
3.581
1,322,162
+0.03(+0.74%)
Aug 27, 2020
3.535
3.561
3.509
3.555
896,668
+0.02(+0.56%)
Aug 26, 2020
3.528
3.561
3.509
3.535
1,521,830
+0.01(+0.37%)
Aug 25, 2020
3.495
3.522
3.495
3.522
436,527
+0.01(+0.38%)
Aug 24, 2020
3.482
3.509
3.476
3.509
585,120
+0.04(+1.14%)
Aug 21, 2020
3.489
3.489
3.463
3.469
582,236
-0.01(-0.38%)
Aug 20, 2020
3.482
3.495
3.476
3.482
592,601
+0.00(+0.00%)
Aug 19, 2020
3.482
3.502
3.469
3.482
483,123
+0.01(+0.38%)
Aug 18, 2020
3.476
3.489
3.463
3.469
339,301
+0.01(+0.38%)
Aug 17, 2020
3.449
3.476
3.443
3.456
813,268
+0.01(+0.19%)
Aug 14, 2020
3.430
3.456
3.430
3.449
557,370
+0.01(+0.38%)
Aug 13, 2020
3.403
3.443
3.403
3.436
501,401
+0.02(+0.58%)
Aug 12, 2020
3.430
3.436
3.410
3.416
759,258
+0.01(+0.15%)
Aug 11, 2020
3.431
3.450
3.398
3.411
993,640
+0.00(+0.00%)
Aug 10, 2020
3.391
3.431
3.391
3.411
873,350
+0.02(+0.58%)
Aug 07, 2020
3.418
3.431
3.391
3.391
878,859
-0.03(-0.76%)
Aug 06, 2020
3.457
3.457
3.404
3.418
919,048
-0.03(-0.76%)
Aug 05, 2020
3.450
3.463
3.437
3.444
780,069
+0.01(+0.38%)
Aug 04, 2020
3.385
3.450
3.385
3.431
998,959
+0.06(+1.74%)
Aug 03, 2020
3.391
3.391
3.365
3.372
833,376
-0.01(-0.39%)
Jul 31, 2020
3.378
3.385
3.346
3.385
682,826
+0.01(+0.19%)
Jul 30, 2020
3.385
3.391
3.365
3.378
506,865
-0.01(-0.39%)
Jul 29, 2020
3.385
3.398
3.378
3.391
537,029
+0.01(+0.19%)
Jul 28, 2020
3.352
3.391
3.339
3.385
770,840
+0.03(+0.97%)
Jul 27, 2020
3.352
3.365
3.352
3.352
654,463
+0.01(+0.20%)
Jul 24, 2020
3.346
3.378
3.333
3.346
1,164,721
+0.00(+0.00%)
Jul 23, 2020
3.372
3.391
3.346
3.346
666,613
-0.03(-0.97%)
Jul 22, 2020
3.359
3.398
3.359
3.378
521,596
+0.01(+0.19%)
Jul 21, 2020
3.352
3.378
3.349
3.372
489,123
+0.03(+0.78%)
Jul 20, 2020
3.346
3.372
3.333
3.346
668,511
-0.01(-0.19%)
Jul 17, 2020
3.365
3.391
3.352
3.352
382,731
-0.01(-0.19%)
Jul 16, 2020
3.398
3.398
3.359
3.359
406,391
-0.05(-1.34%)
Jul 15, 2020
3.372
3.424
3.365
3.405
707,982
+0.05(+1.56%)
Jul 14, 2020
3.333
3.365
3.293
3.352
1,166,435
+0.03(+0.79%)
Jul 13, 2020
3.450
3.457
3.316
3.326
2,012,172
-0.12(-3.42%)
Jul 10, 2020
3.483
3.489
3.431
3.444
1,114,986
-0.05(-1.53%)
Jul 09, 2020
3.536
3.556
3.497
3.497
638,682
-0.06(-1.64%)
Jul 08, 2020
3.517
3.556
3.517
3.556
820,922
+0.04(+1.10%)
Jul 07, 2020
3.491
3.530
3.491
3.517
857,531
+0.01(+0.37%)
Jul 06, 2020
3.562
3.569
3.491
3.504
912,292
+0.00(+0.00%)
Jul 02, 2020
3.504
3.569
3.497
3.504
781,283
+0.03(+0.93%)
Jul 01, 2020
3.491
3.510
3.471
3.471
592,436
+0.00(+0.00%)
Jun 30, 2020
3.458
3.491
3.458
3.471
680,775
+0.01(+0.37%)
Jun 29, 2020
3.413
3.458
3.400
3.458
560,106
+0.07(+2.10%)
Jun 26, 2020
3.433
3.438
3.384
3.387
505,518
-0.05(-1.51%)
Jun 25, 2020
3.407
3.452
3.400
3.439
448,830
+0.01(+0.38%)
Jun 24, 2020
3.471
3.478
3.412
3.426
815,808
-0.05(-1.31%)
Jun 23, 2020
3.471
3.504
3.458
3.471
504,357
+0.03(+0.75%)
Jun 22, 2020
3.471
3.484
3.439
3.446
679,917
-0.03(-0.93%)
Jun 19, 2020
3.497
3.504
3.475
3.478
601,866
-0.01(-0.19%)
Jun 18, 2020
3.452
3.491
3.446
3.484
377,582
+0.04(+1.13%)
Jun 17, 2020
3.478
3.504
3.441
3.446
570,667
-0.03(-0.75%)
Jun 16, 2020
3.504
3.517
3.433
3.471
1,055,401
+0.02(+0.56%)
Jun 15, 2020
3.420
3.491
3.387
3.452
758,669
-0.03(-0.93%)
Jun 12, 2020
3.562
3.562
3.426
3.484
746,542
+0.06(+1.89%)
Jun 11, 2020
3.484
3.497
3.381
3.420
1,773,024
-0.17(-4.86%)
Jun 10, 2020
3.685
3.692
3.562
3.594
1,192,587
-0.11(-3.01%)
Jun 09, 2020
3.693
3.719
3.648
3.706
1,051,985
+0.02(+0.52%)
Jun 08, 2020
3.622
3.693
3.597
3.687
1,100,686
+0.10(+2.68%)
Jun 05, 2020
3.468
3.648
3.468
3.590
2,144,288
+0.15(+4.29%)
Jun 04, 2020
3.410
3.465
3.378
3.443
1,669,418
+0.05(+1.52%)
Jun 03, 2020
3.391
3.423
3.372
3.391
1,373,605
+0.03(+0.96%)
Jun 02, 2020
3.353
3.401
3.276
3.359
4,130,667
-0.24(-6.61%)
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
.