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 (%)
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%)
Jul 03, 2023
4.438
4.500
4.438
4.491
510,956
+0.05(+1.20%)
Jun 30, 2023
4.376
4.460
4.358
4.438
426,374
+0.06(+1.42%)
Jun 29, 2023
4.340
4.385
4.340
4.376
305,911
+0.04(+0.82%)
Jun 28, 2023
4.349
4.349
4.323
4.340
192,342
-0.01(-0.20%)
Jun 27, 2023
4.429
4.465
4.332
4.349
647,019
-0.08(-1.80%)
Jun 26, 2023
4.358
4.438
4.358
4.429
442,986
+0.06(+1.42%)
Jun 23, 2023
4.269
4.403
4.269
4.367
856,652
+0.09(+2.07%)
Jun 22, 2023
4.287
4.323
4.278
4.278
398,495
-0.01(-0.21%)
Jun 21, 2023
4.252
4.296
4.225
4.287
503,718
+0.04(+1.05%)
Jun 20, 2023
4.225
4.252
4.216
4.243
425,430
+0.04(+0.84%)
Jun 16, 2023
4.287
4.296
4.207
4.207
411,644
-0.08(-1.86%)
Jun 15, 2023
4.181
4.287
4.181
4.287
487,898
+0.11(+2.55%)
Jun 14, 2023
4.181
4.198
4.172
4.181
345,355
-0.01(-0.21%)
Jun 13, 2023
4.190
4.207
4.172
4.190
341,126
+0.00(+0.00%)
Jun 12, 2023
4.198
4.206
4.163
4.190
312,363
+0.00(+0.00%)
Jun 09, 2023
4.207
4.225
4.190
4.190
506,143
-0.02(-0.46%)
Jun 08, 2023
4.218
4.235
4.191
4.209
567,171
-0.01(-0.21%)
Jun 07, 2023
4.191
4.244
4.191
4.218
805,872
+0.03(+0.63%)
Jun 06, 2023
4.191
4.218
4.183
4.191
452,157
+0.01(+0.21%)
Jun 05, 2023
4.148
4.191
4.148
4.183
594,906
+0.04(+1.06%)
Jun 02, 2023
4.174
4.218
4.139
4.139
870,539
-0.04(-0.84%)
Jun 01, 2023
4.156
4.187
4.148
4.174
532,080
+0.02(+0.42%)
May 31, 2023
4.095
4.156
4.095
4.156
239,593
+0.04(+0.85%)
May 30, 2023
4.130
4.130
4.095
4.121
410,104
+0.01(+0.21%)
May 26, 2023
4.077
4.130
4.077
4.112
372,843
+0.04(+0.86%)
May 25, 2023
4.077
4.086
4.060
4.077
226,698
+0.00(+0.00%)
May 24, 2023
4.112
4.112
4.068
4.077
444,126
-0.04(-0.85%)
May 23, 2023
4.104
4.121
4.104
4.112
240,251
-0.01(-0.21%)
May 22, 2023
4.121
4.130
4.108
4.121
414,395
+0.00(+0.00%)
May 19, 2023
4.121
4.148
4.112
4.121
401,845
+0.00(+0.00%)
May 18, 2023
4.139
4.147
4.121
4.121
202,215
-0.02(-0.42%)
May 17, 2023
4.148
4.148
4.112
4.139
294,500
-0.02(-0.42%)
May 16, 2023
4.130
4.156
4.121
4.156
344,836
+0.04(+0.85%)
May 15, 2023
4.148
4.156
4.112
4.121
324,435
-0.03(-0.64%)
May 12, 2023
4.148
4.156
4.130
4.148
198,567
+0.00(+0.00%)
May 11, 2023
4.139
4.156
4.131
4.148
316,639
+0.00(+0.00%)
May 10, 2023
4.174
4.187
4.139
4.148
363,570
-0.01(-0.25%)
May 09, 2023
4.158
4.167
4.145
4.158
442,947
+0.00(+0.00%)
May 08, 2023
4.175
4.175
4.158
4.158
283,005
-0.01(-0.21%)
May 05, 2023
4.149
4.167
4.141
4.167
284,990
+0.04(+1.05%)
May 04, 2023
4.158
4.158
4.123
4.123
367,057
-0.03(-0.63%)
May 03, 2023
4.158
4.158
4.132
4.149
376,481
-0.01(-0.21%)
May 02, 2023
4.167
4.175
4.141
4.158
426,669
+0.00(+0.00%)
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
.