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 (%)
Oct 30, 2020
3.550
3.550
3.524
3.537
403,771
-0.01(-0.38%)
Oct 29, 2020
3.530
3.557
3.524
3.550
558,121
+0.01(+0.38%)
Oct 28, 2020
3.550
3.564
3.530
3.537
418,159
-0.04(-1.13%)
Oct 27, 2020
3.550
3.597
3.530
3.577
920,222
+0.03(+0.76%)
Oct 26, 2020
3.564
3.577
3.510
3.550
641,756
-0.02(-0.56%)
Oct 23, 2020
3.577
3.591
3.564
3.571
413,754
-0.02(-0.56%)
Oct 22, 2020
3.577
3.594
3.540
3.591
521,836
+0.03(+0.75%)
Oct 21, 2020
3.557
3.611
3.544
3.564
595,594
+0.02(+0.57%)
Oct 20, 2020
3.530
3.577
3.524
3.544
638,753
+0.01(+0.38%)
Oct 19, 2020
3.611
3.617
3.517
3.530
640,165
-0.07(-2.05%)
Oct 16, 2020
3.638
3.645
3.604
3.604
403,324
-0.02(-0.56%)
Oct 15, 2020
3.624
3.644
3.591
3.624
838,261
-0.03(-0.74%)
Oct 14, 2020
3.678
3.685
3.638
3.651
415,488
-0.03(-0.73%)
Oct 13, 2020
3.691
3.698
3.658
3.678
704,413
-0.01(-0.18%)
Oct 12, 2020
3.691
3.705
3.671
3.685
764,347
+0.02(+0.55%)
Oct 09, 2020
3.678
3.696
3.658
3.665
536,226
-0.01(-0.22%)
Oct 08, 2020
3.673
3.679
3.659
3.673
527,443
+0.01(+0.18%)
Oct 07, 2020
3.659
3.679
3.659
3.666
454,403
+0.03(+0.92%)
Oct 06, 2020
3.673
3.679
3.606
3.633
938,107
-0.04(-1.09%)
Oct 05, 2020
3.686
3.693
3.653
3.673
948,572
+0.00(+0.00%)
Oct 02, 2020
3.599
3.686
3.596
3.673
756,911
+0.01(+0.36%)
Oct 01, 2020
3.679
3.686
3.646
3.659
627,916
+0.02(+0.55%)
Sep 30, 2020
3.639
3.666
3.633
3.639
516,960
+0.01(+0.18%)
Sep 29, 2020
3.579
3.646
3.573
3.633
552,351
+0.05(+1.49%)
Sep 28, 2020
3.566
3.586
3.553
3.579
493,845
+0.03(+0.94%)
Sep 25, 2020
3.566
3.573
3.526
3.546
785,919
-0.03(-0.74%)
Sep 24, 2020
3.579
3.579
3.546
3.573
507,202
-0.01(-0.37%)
Sep 23, 2020
3.659
3.659
3.579
3.586
637,467
-0.04(-1.10%)
Sep 22, 2020
3.619
3.626
3.599
3.626
558,739
+0.03(+0.74%)
Sep 21, 2020
3.619
3.626
3.579
3.599
780,492
-0.06(-1.64%)
Sep 18, 2020
3.646
3.659
3.635
3.659
456,010
+0.01(+0.36%)
Sep 17, 2020
3.606
3.646
3.593
3.646
465,616
+0.01(+0.18%)
Sep 16, 2020
3.626
3.646
3.613
3.639
469,046
+0.00(+0.00%)
Sep 15, 2020
3.646
3.646
3.606
3.639
501,232
+0.00(+0.00%)
Sep 14, 2020
3.639
3.646
3.613
3.639
609,315
+0.01(+0.37%)
Sep 11, 2020
3.633
3.640
3.593
3.626
664,927
-0.01(-0.18%)
Sep 10, 2020
3.646
3.659
3.619
3.633
1,049,255
-0.00(-0.04%)
Sep 09, 2020
3.627
3.634
3.608
3.634
858,665
+0.03(+0.73%)
Sep 08, 2020
3.594
3.621
3.575
3.608
655,069
-0.01(-0.18%)
Sep 04, 2020
3.634
3.649
3.562
3.614
784,941
-0.03(-0.90%)
Sep 03, 2020
3.667
3.680
3.575
3.647
1,119,161
-0.03(-0.90%)
Sep 02, 2020
3.674
3.707
3.660
3.680
1,071,218
+0.01(+0.36%)
Sep 01, 2020
3.621
3.667
3.594
3.667
904,435
+0.05(+1.46%)
Aug 31, 2020
3.601
3.621
3.576
3.614
934,679
+0.03(+0.92%)
Aug 28, 2020
3.562
3.627
3.555
3.581
1,322,134
+0.03(+0.74%)
Aug 27, 2020
3.535
3.562
3.509
3.555
896,650
+0.02(+0.56%)
Aug 26, 2020
3.529
3.562
3.509
3.535
1,521,798
+0.01(+0.37%)
Aug 25, 2020
3.496
3.522
3.496
3.522
436,518
+0.01(+0.38%)
Aug 24, 2020
3.482
3.509
3.476
3.509
585,108
+0.04(+1.14%)
Aug 21, 2020
3.489
3.489
3.463
3.469
582,224
-0.01(-0.38%)
Aug 20, 2020
3.482
3.496
3.476
3.482
592,589
+0.00(+0.00%)
Aug 19, 2020
3.482
3.502
3.469
3.482
483,112
+0.01(+0.38%)
Aug 18, 2020
3.476
3.489
3.463
3.469
339,294
+0.01(+0.38%)
Aug 17, 2020
3.449
3.476
3.443
3.456
813,250
+0.01(+0.19%)
Aug 14, 2020
3.430
3.456
3.430
3.449
557,358
+0.01(+0.38%)
Aug 13, 2020
3.403
3.443
3.403
3.436
501,390
+0.02(+0.58%)
Aug 12, 2020
3.430
3.436
3.410
3.416
759,242
+0.01(+0.15%)
Aug 11, 2020
3.431
3.450
3.398
3.411
993,619
+0.00(+0.00%)
Aug 10, 2020
3.392
3.431
3.392
3.411
873,331
+0.02(+0.58%)
Aug 07, 2020
3.418
3.431
3.392
3.392
878,840
-0.03(-0.76%)
Aug 06, 2020
3.457
3.457
3.405
3.418
919,028
-0.03(-0.76%)
Aug 05, 2020
3.450
3.463
3.437
3.444
780,053
+0.01(+0.38%)
Aug 04, 2020
3.385
3.450
3.385
3.431
998,938
+0.06(+1.74%)
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
.