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 30, 2021
4.988
5.024
4.960
4.988
238,472
-0.01(-0.14%)
Jul 29, 2021
5.003
5.067
4.988
4.996
796,353
+0.00(+0.00%)
Jul 28, 2021
4.952
5.003
4.938
4.996
475,762
+0.05(+1.02%)
Jul 27, 2021
4.938
4.952
4.895
4.945
445,584
+0.01(+0.29%)
Jul 26, 2021
4.931
4.945
4.909
4.931
456,658
+0.00(+0.00%)
Jul 23, 2021
4.938
4.945
4.917
4.931
348,266
+0.01(+0.15%)
Jul 22, 2021
4.931
4.950
4.916
4.924
261,702
-0.01(-0.29%)
Jul 21, 2021
4.931
4.952
4.924
4.938
340,641
+0.01(+0.15%)
Jul 20, 2021
4.902
4.967
4.895
4.931
368,046
+0.05(+1.03%)
Jul 19, 2021
4.981
4.996
4.844
4.881
1,159,624
-0.13(-2.58%)
Jul 16, 2021
5.010
5.067
5.003
5.010
2,714,951
-0.01(-0.29%)
Jul 15, 2021
5.010
5.039
4.988
5.024
454,633
+0.00(+0.00%)
Jul 14, 2021
5.017
5.046
4.974
5.024
586,198
+0.00(+0.00%)
Jul 13, 2021
5.017
5.031
4.967
5.024
627,256
+0.01(+0.29%)
Jul 12, 2021
4.924
5.024
4.909
5.010
1,066,278
+0.11(+2.20%)
Jul 09, 2021
4.917
4.945
4.895
4.902
721,868
-0.02(-0.32%)
Jul 08, 2021
4.932
4.954
4.918
4.918
376,245
-0.03(-0.58%)
Jul 07, 2021
4.975
4.990
4.939
4.947
569,356
-0.02(-0.43%)
Jul 06, 2021
4.954
4.968
4.939
4.968
433,907
+0.01(+0.29%)
Jul 02, 2021
4.904
4.954
4.904
4.954
427,893
+0.06(+1.16%)
Jul 01, 2021
4.897
4.918
4.882
4.897
395,818
+0.02(+0.44%)
Jun 30, 2021
4.882
4.904
4.875
4.875
281,392
-0.01(-0.29%)
Jun 29, 2021
4.890
4.904
4.875
4.890
329,487
+0.01(+0.29%)
Jun 28, 2021
4.882
4.893
4.868
4.875
342,190
-0.01(-0.15%)
Jun 25, 2021
4.882
4.897
4.875
4.882
380,792
+0.00(+0.00%)
Jun 24, 2021
4.882
4.904
4.868
4.882
277,569
+0.01(+0.29%)
Jun 23, 2021
4.861
4.882
4.854
4.868
435,568
+0.04(+0.74%)
Jun 22, 2021
4.825
4.868
4.825
4.832
359,731
-0.01(-0.15%)
Jun 21, 2021
4.868
4.872
4.818
4.840
699,313
-0.01(-0.15%)
Jun 18, 2021
4.868
4.875
4.840
4.847
660,118
-0.03(-0.58%)
Jun 17, 2021
4.882
4.904
4.847
4.875
348,444
-0.01(-0.15%)
Jun 16, 2021
4.890
4.904
4.797
4.882
852,104
+0.01(+0.29%)
Jun 15, 2021
4.947
4.947
4.832
4.868
861,187
-0.08(-1.58%)
Jun 14, 2021
4.954
4.982
4.925
4.947
511,418
+0.00(+0.00%)
Jun 11, 2021
4.961
4.961
4.918
4.947
413,295
+0.02(+0.43%)
Jun 10, 2021
4.911
4.982
4.911
4.925
407,854
-0.01(-0.17%)
Jun 09, 2021
4.997
5.005
4.927
4.934
732,214
-0.06(-1.27%)
Jun 08, 2021
4.962
5.005
4.955
4.997
565,587
+0.04(+0.86%)
Jun 07, 2021
4.941
4.969
4.934
4.955
677,350
+0.01(+0.29%)
Jun 04, 2021
4.891
4.948
4.884
4.941
563,467
+0.06(+1.31%)
Jun 03, 2021
4.870
4.891
4.820
4.877
526,809
+0.01(+0.15%)
Jun 02, 2021
4.849
4.884
4.842
4.870
430,314
+0.04(+0.73%)
Jun 01, 2021
4.835
4.856
4.813
4.835
574,405
+0.01(+0.15%)
May 28, 2021
4.820
4.828
4.799
4.828
443,564
+0.01(+0.29%)
May 27, 2021
4.792
4.820
4.792
4.813
345,870
+0.02(+0.44%)
May 26, 2021
4.806
4.813
4.767
4.792
287,453
+0.00(+0.00%)
May 25, 2021
4.813
4.813
4.785
4.792
237,486
+0.01(+0.15%)
May 24, 2021
4.771
4.828
4.771
4.785
415,469
+0.02(+0.45%)
May 21, 2021
4.813
4.828
4.764
4.764
404,068
-0.04(-0.88%)
May 20, 2021
4.806
4.813
4.743
4.806
471,242
+0.01(+0.15%)
May 19, 2021
4.721
4.813
4.700
4.799
473,309
+0.06(+1.19%)
May 18, 2021
4.813
4.842
4.743
4.743
721,951
-0.07(-1.47%)
May 17, 2021
4.743
4.813
4.743
4.813
437,186
+0.08(+1.64%)
May 14, 2021
4.686
4.750
4.672
4.736
472,050
+0.08(+1.67%)
May 13, 2021
4.665
4.771
4.636
4.658
1,326,708
-0.02(-0.45%)
May 12, 2021
4.891
4.920
4.580
4.679
2,368,841
-0.24(-4.78%)
May 11, 2021
4.886
4.956
4.872
4.914
797,922
-0.02(-0.43%)
May 10, 2021
4.921
5.047
4.903
4.935
1,739,201
+0.02(+0.43%)
May 07, 2021
4.872
4.921
4.865
4.914
778,397
+0.04(+0.72%)
May 06, 2021
4.858
4.886
4.851
4.879
692,236
+0.04(+0.73%)
May 05, 2021
4.858
4.865
4.823
4.844
642,022
+0.01(+0.15%)
May 04, 2021
4.794
4.851
4.794
4.837
844,469
+0.04(+0.88%)
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
.