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 (%)
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
.