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
)
4.800
-0.060 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2024
4.810
4.830
4.800
4.830
299,726
+0.02(+0.42%)
Apr 29, 2024
4.800
4.820
4.796
4.810
301,389
+0.02(+0.42%)
Apr 26, 2024
4.730
4.820
4.730
4.790
380,157
+0.07(+1.48%)
Apr 25, 2024
4.760
4.780
4.720
4.720
410,474
-0.07(-1.46%)
Apr 24, 2024
4.800
4.800
4.750
4.790
328,532
+0.00(+0.00%)
Apr 23, 2024
4.780
4.800
4.780
4.790
421,191
+0.03(+0.63%)
Apr 22, 2024
4.750
4.780
4.740
4.760
405,189
+0.02(+0.42%)
Apr 19, 2024
4.740
4.770
4.740
4.740
380,450
+0.00(+0.00%)
Apr 18, 2024
4.730
4.760
4.710
4.740
297,104
+0.03(+0.64%)
Apr 17, 2024
4.720
4.760
4.700
4.710
413,704
+0.00(+0.00%)
Apr 16, 2024
4.610
4.710
4.585
4.710
842,312
+0.08(+1.73%)
Apr 15, 2024
4.790
4.800
4.610
4.630
816,167
-0.13(-2.73%)
Apr 12, 2024
4.850
4.850
4.760
4.760
524,821
-0.10(-2.06%)
Apr 11, 2024
4.900
4.910
4.810
4.860
700,905
-0.03(-0.61%)
Apr 10, 2024
4.910
4.935
4.850
4.890
764,935
-0.05(-1.05%)
Apr 09, 2024
4.952
4.962
4.932
4.942
686,132
-0.01(-0.20%)
Apr 08, 2024
4.942
4.952
4.922
4.952
466,315
+0.01(+0.30%)
Apr 05, 2024
4.932
4.942
4.917
4.937
518,255
+0.01(+0.20%)
Apr 04, 2024
4.932
4.932
4.912
4.927
394,215
+0.01(+0.20%)
Apr 03, 2024
4.922
4.932
4.912
4.917
394,571
+0.00(+0.10%)
Apr 02, 2024
4.902
4.922
4.892
4.912
483,798
+0.00(+0.00%)
Apr 01, 2024
4.902
4.922
4.883
4.912
552,856
+0.02(+0.40%)
Mar 28, 2024
4.892
4.912
4.892
4.892
358,567
-0.01(-0.20%)
Mar 27, 2024
4.922
4.932
4.883
4.902
499,611
-0.01(-0.20%)
Mar 26, 2024
4.922
4.922
4.902
4.912
197,708
+0.01(+0.20%)
Mar 25, 2024
4.902
4.922
4.883
4.902
517,643
+0.01(+0.30%)
Mar 22, 2024
4.883
4.902
4.873
4.888
275,149
+0.01(+0.20%)
Mar 21, 2024
4.892
4.912
4.878
4.878
382,022
+0.00(+0.10%)
Mar 20, 2024
4.873
4.892
4.853
4.873
354,381
+0.00(+0.10%)
Mar 19, 2024
4.863
4.873
4.845
4.868
287,108
+0.03(+0.70%)
Mar 18, 2024
4.863
4.864
4.823
4.834
390,354
-0.03(-0.69%)
Mar 15, 2024
4.873
4.883
4.863
4.868
205,722
+0.00(+0.10%)
Mar 14, 2024
4.902
4.902
4.843
4.863
368,196
-0.03(-0.61%)
Mar 13, 2024
4.902
4.912
4.873
4.892
399,713
-0.02(-0.40%)
Mar 12, 2024
4.813
4.912
4.803
4.912
634,911
+0.10(+2.06%)
Mar 11, 2024
4.853
4.853
4.813
4.813
492,067
-0.05(-1.02%)
Mar 08, 2024
4.863
4.883
4.833
4.863
590,369
-0.01(-0.24%)
Mar 07, 2024
4.884
4.884
4.855
4.875
602,438
+0.00(+0.00%)
Mar 06, 2024
4.875
4.894
4.845
4.875
566,051
+0.01(+0.20%)
Mar 05, 2024
4.875
4.884
4.855
4.865
472,792
-0.01(-0.20%)
Mar 04, 2024
4.865
4.875
4.835
4.875
522,919
+0.01(+0.20%)
Mar 01, 2024
4.855
4.865
4.826
4.865
623,950
+0.01(+0.20%)
Feb 29, 2024
4.816
4.855
4.806
4.855
622,459
+0.06(+1.23%)
Feb 28, 2024
4.806
4.806
4.777
4.796
228,543
+0.01(+0.20%)
Feb 27, 2024
4.786
4.796
4.777
4.786
287,803
+0.00(+0.00%)
Feb 26, 2024
4.786
4.816
4.767
4.786
432,879
+0.00(+0.00%)
Feb 23, 2024
4.806
4.826
4.786
4.786
390,987
-0.03(-0.61%)
Feb 22, 2024
4.826
4.826
4.806
4.816
242,338
+0.01(+0.20%)
Feb 21, 2024
4.786
4.816
4.767
4.806
311,957
+0.02(+0.41%)
Feb 20, 2024
4.806
4.807
4.767
4.786
470,444
-0.04(-0.81%)
Feb 16, 2024
4.845
4.845
4.816
4.826
374,897
+0.00(+0.00%)
Feb 15, 2024
4.806
4.826
4.786
4.826
366,830
+0.03(+0.61%)
Feb 14, 2024
4.786
4.816
4.757
4.796
454,341
+0.01(+0.20%)
Feb 13, 2024
4.806
4.821
4.777
4.786
406,298
-0.06(-1.21%)
Feb 12, 2024
4.875
4.875
4.826
4.845
344,495
-0.03(-0.60%)
Feb 09, 2024
4.865
4.875
4.835
4.875
367,964
+0.03(+0.57%)
Feb 08, 2024
4.876
4.876
4.837
4.847
465,638
-0.02(-0.40%)
Feb 07, 2024
4.857
4.867
4.828
4.867
608,430
+0.01(+0.20%)
Feb 06, 2024
4.828
4.857
4.818
4.857
496,555
+0.04(+0.81%)
Feb 05, 2024
4.818
4.847
4.779
4.818
757,528
+0.01(+0.20%)
Feb 02, 2024
4.789
4.818
4.769
4.808
449,075
+0.00(+0.00%)
Feb 01, 2024
4.808
4.808
4.789
4.808
426,163
+0.02(+0.41%)
Jan 31, 2024
4.789
4.799
4.765
4.789
416,547
+0.00(+0.00%)
Jan 30, 2024
4.760
4.789
4.750
4.789
486,958
+0.04(+0.92%)
Jan 29, 2024
4.740
4.755
4.711
4.745
526,453
+0.00(+0.10%)
Jan 26, 2024
4.740
4.757
4.711
4.740
295,239
-0.01(-0.20%)
Jan 25, 2024
4.721
4.750
4.711
4.750
316,350
+0.01(+0.20%)
Jan 24, 2024
4.740
4.760
4.721
4.740
356,527
+0.00(+0.00%)
Jan 23, 2024
4.692
4.750
4.677
4.740
1,340,006
+0.05(+1.04%)
Jan 22, 2024
4.682
4.706
4.672
4.692
576,269
+0.01(+0.21%)
Jan 19, 2024
4.672
4.682
4.604
4.682
1,542,425
+0.03(+0.63%)
Jan 18, 2024
4.701
4.701
4.614
4.653
602,000
-0.03(-0.62%)
Jan 17, 2024
4.721
4.731
4.638
4.682
604,493
-0.04(-0.82%)
Jan 16, 2024
4.721
4.765
4.701
4.721
588,516
-0.04(-0.82%)
Jan 12, 2024
4.760
4.779
4.731
4.760
377,749
-0.01(-0.20%)
Jan 11, 2024
4.779
4.789
4.740
4.769
378,463
-0.00(-0.04%)
Jan 10, 2024
4.791
4.791
4.762
4.771
476,068
-0.02(-0.40%)
Jan 09, 2024
4.781
4.820
4.767
4.791
610,996
-0.01(-0.20%)
Jan 08, 2024
4.800
4.810
4.781
4.800
565,614
+0.01(+0.20%)
Jan 05, 2024
4.771
4.800
4.771
4.791
568,165
+0.01(+0.20%)
Jan 04, 2024
4.791
4.810
4.752
4.781
558,742
-0.02(-0.40%)
Jan 03, 2024
4.810
4.848
4.791
4.800
619,589
-0.01(-0.20%)
Jan 02, 2024
4.800
4.829
4.781
4.810
638,882
+0.01(+0.20%)
Dec 29, 2023
4.800
4.810
4.762
4.800
1,068,261
+0.00(+0.00%)
Dec 28, 2023
4.791
4.808
4.771
4.800
476,012
+0.01(+0.20%)
Dec 27, 2023
4.723
4.791
4.714
4.791
664,760
+0.08(+1.63%)
Dec 26, 2023
4.714
4.762
4.714
4.714
444,554
-0.03(-0.61%)
Dec 22, 2023
4.694
4.747
4.685
4.743
700,528
+0.07(+1.44%)
Dec 21, 2023
4.675
4.694
4.656
4.675
408,728
+0.01(+0.21%)
Dec 20, 2023
4.714
4.733
4.646
4.666
428,834
-0.04(-0.82%)
Dec 19, 2023
4.675
4.714
4.670
4.704
504,608
+0.02(+0.41%)
Dec 18, 2023
4.704
4.728
4.667
4.685
520,699
-0.02(-0.41%)
Dec 15, 2023
4.675
4.723
4.646
4.704
591,506
+0.02(+0.41%)
Dec 14, 2023
4.637
4.685
4.613
4.685
779,430
+0.10(+2.10%)
Dec 13, 2023
4.492
4.593
4.492
4.589
546,875
+0.11(+2.36%)
Dec 12, 2023
4.531
4.531
4.473
4.483
536,500
-0.03(-0.64%)
Dec 11, 2023
4.560
4.569
4.473
4.512
770,415
-0.06(-1.26%)
Dec 08, 2023
4.550
4.589
4.531
4.569
554,728
+0.02(+0.38%)
Dec 07, 2023
4.571
4.600
4.543
4.552
610,909
+0.03(+0.63%)
Dec 06, 2023
4.647
4.676
4.504
4.524
491,462
-0.10(-2.26%)
Dec 05, 2023
4.619
4.628
4.590
4.628
553,669
+0.02(+0.41%)
Dec 04, 2023
4.562
4.609
4.552
4.609
857,544
+0.05(+1.04%)
Dec 01, 2023
4.457
4.590
4.447
4.562
809,805
+0.11(+2.57%)
Nov 30, 2023
4.428
4.452
4.381
4.447
640,294
+0.05(+1.08%)
Nov 29, 2023
4.409
4.419
4.390
4.400
434,802
+0.00(+0.00%)
Nov 28, 2023
4.352
4.409
4.352
4.400
325,152
+0.05(+1.09%)
Nov 27, 2023
4.362
4.390
4.333
4.352
274,450
-0.01(-0.22%)
Nov 24, 2023
4.343
4.390
4.343
4.362
350,296
-0.01(-0.22%)
Nov 22, 2023
4.324
4.371
4.324
4.371
276,000
+0.05(+1.10%)
Nov 21, 2023
4.371
4.385
4.285
4.324
597,792
-0.04(-0.87%)
Nov 20, 2023
4.371
4.381
4.352
4.362
304,992
-0.01(-0.22%)
Nov 17, 2023
4.390
4.409
4.333
4.371
621,550
+0.00(+0.00%)
Nov 16, 2023
4.266
4.371
4.266
4.371
340,404
+0.10(+2.46%)
Nov 15, 2023
4.247
4.281
4.228
4.266
440,069
+0.03(+0.67%)
Nov 14, 2023
4.219
4.266
4.210
4.238
489,229
+0.10(+2.30%)
Nov 13, 2023
4.228
4.237
4.095
4.143
640,134
-0.06(-1.36%)
Nov 10, 2023
4.266
4.314
4.171
4.200
562,012
-0.04(-0.94%)
Nov 09, 2023
4.306
4.325
4.240
4.240
660,698
-0.06(-1.32%)
Nov 08, 2023
4.296
4.334
4.287
4.296
292,714
+0.00(+0.00%)
Nov 07, 2023
4.325
4.334
4.296
4.296
439,980
-0.02(-0.44%)
Nov 06, 2023
4.362
4.362
4.268
4.315
584,216
-0.02(-0.43%)
Nov 03, 2023
4.277
4.334
4.259
4.334
1,011,544
+0.08(+1.77%)
Nov 02, 2023
4.211
4.268
4.202
4.259
1,004,026
+0.07(+1.57%)
Nov 01, 2023
4.070
4.193
4.061
4.193
803,056
+0.14(+3.49%)
Oct 31, 2023
4.004
4.051
3.966
4.051
547,431
+0.06(+1.42%)
Oct 30, 2023
3.976
4.004
3.976
3.995
506,508
+0.02(+0.47%)
Oct 27, 2023
3.938
3.995
3.938
3.976
405,505
+0.03(+0.72%)
Oct 26, 2023
3.919
3.966
3.910
3.948
485,208
+0.02(+0.48%)
Oct 25, 2023
3.948
3.957
3.910
3.929
471,724
-0.04(-0.95%)
Oct 24, 2023
3.919
3.976
3.910
3.966
455,490
+0.04(+0.96%)
Oct 23, 2023
3.919
3.966
3.901
3.929
705,840
-0.03(-0.71%)
Oct 20, 2023
3.929
3.957
3.910
3.957
708,592
+0.04(+0.96%)
Oct 19, 2023
3.957
3.990
3.901
3.919
1,451,354
-0.04(-0.95%)
Oct 18, 2023
3.948
3.957
3.891
3.957
924,786
+0.02(+0.48%)
Oct 17, 2023
3.985
3.995
3.910
3.938
1,763,383
-0.02(-0.48%)
Oct 16, 2023
4.023
4.032
3.957
3.957
392,782
-0.07(-1.64%)
Oct 13, 2023
4.070
4.070
3.995
4.023
443,133
-0.02(-0.47%)
Oct 12, 2023
4.070
4.099
4.042
4.042
406,064
-0.05(-1.15%)
Oct 11, 2023
4.108
4.127
4.061
4.089
466,786
+0.02(+0.42%)
Oct 10, 2023
4.035
4.128
4.035
4.072
578,181
+0.04(+0.92%)
Oct 09, 2023
4.007
4.044
3.998
4.035
416,797
+0.05(+1.17%)
Oct 06, 2023
3.914
4.025
3.914
3.988
806,986
+0.02(+0.47%)
Oct 05, 2023
4.007
4.035
3.932
3.970
824,658
-0.07(-1.62%)
Oct 04, 2023
4.007
4.035
3.979
4.035
1,012,738
+0.06(+1.41%)
Oct 03, 2023
4.072
4.119
3.960
3.979
1,594,420
-0.09(-2.29%)
Oct 02, 2023
4.119
4.147
4.016
4.072
1,013,536
-0.05(-1.13%)
Sep 29, 2023
4.175
4.184
4.119
4.119
853,818
-0.03(-0.67%)
Sep 28, 2023
4.156
4.165
4.119
4.147
712,902
-0.01(-0.22%)
Sep 27, 2023
4.175
4.202
4.147
4.156
602,376
-0.02(-0.45%)
Sep 26, 2023
4.212
4.230
4.165
4.175
530,962
-0.03(-0.67%)
Sep 25, 2023
4.202
4.229
4.202
4.202
433,689
-0.02(-0.44%)
Sep 22, 2023
4.221
4.249
4.212
4.221
360,616
+0.01(+0.22%)
Sep 21, 2023
4.277
4.286
4.212
4.212
828,247
-0.09(-2.16%)
Sep 20, 2023
4.314
4.324
4.291
4.305
571,972
-0.01(-0.22%)
Sep 19, 2023
4.333
4.342
4.305
4.314
412,485
-0.04(-0.86%)
Sep 18, 2023
4.314
4.352
4.305
4.352
549,976
+0.05(+1.08%)
Sep 15, 2023
4.333
4.338
4.296
4.305
452,386
-0.06(-1.28%)
Sep 14, 2023
4.370
4.375
4.324
4.361
663,757
-0.01(-0.21%)
Sep 13, 2023
4.352
4.370
4.342
4.370
508,038
+0.02(+0.43%)
Sep 12, 2023
4.389
4.389
4.342
4.352
560,172
-0.05(-1.06%)
Sep 11, 2023
4.491
4.510
4.380
4.398
1,641,938
-0.11(-2.48%)
Sep 08, 2023
4.529
4.547
4.501
4.510
358,916
-0.03(-0.66%)
Sep 07, 2023
4.577
4.577
4.531
4.540
237,035
-0.02(-0.40%)
Sep 06, 2023
4.586
4.595
4.549
4.558
330,418
-0.03(-0.60%)
Sep 05, 2023
4.558
4.614
4.549
4.586
504,111
+0.05(+1.02%)
Sep 01, 2023
4.531
4.558
4.531
4.540
455,812
+0.01(+0.20%)
Aug 31, 2023
4.540
4.540
4.512
4.531
308,041
+0.04(+0.99%)
Aug 30, 2023
4.486
4.495
4.468
4.486
313,320
+0.00(+0.00%)
Aug 29, 2023
4.450
4.495
4.450
4.486
358,487
+0.04(+0.82%)
Aug 28, 2023
4.486
4.495
4.441
4.450
305,809
-0.04(-0.81%)
Aug 25, 2023
4.486
4.495
4.468
4.486
153,075
+0.00(+0.00%)
Aug 24, 2023
4.486
4.505
4.477
4.486
198,745
-0.01(-0.20%)
Aug 23, 2023
4.495
4.509
4.486
4.495
191,501
+0.00(+0.00%)
Aug 22, 2023
4.486
4.495
4.477
4.495
200,782
+0.01(+0.20%)
Aug 21, 2023
4.486
4.491
4.468
4.486
351,752
+0.00(+0.00%)
Aug 18, 2023
4.486
4.514
4.468
4.486
404,397
-0.02(-0.41%)
Aug 17, 2023
4.523
4.530
4.486
4.505
337,620
-0.02(-0.40%)
Aug 16, 2023
4.541
4.550
4.523
4.523
335,245
-0.02(-0.40%)
Aug 15, 2023
4.541
4.559
4.532
4.541
251,229
-0.02(-0.40%)
Aug 14, 2023
4.569
4.569
4.550
4.559
198,335
-0.02(-0.40%)
Aug 11, 2023
4.569
4.587
4.559
4.578
177,012
+0.01(+0.20%)
Aug 10, 2023
4.623
4.642
4.569
4.569
552,356
-0.04(-0.83%)
Aug 09, 2023
4.625
4.634
4.607
4.607
278,639
-0.01(-0.20%)
Aug 08, 2023
4.616
4.661
4.616
4.616
434,217
-0.03(-0.58%)
Aug 07, 2023
4.616
4.652
4.598
4.643
565,241
+0.05(+1.18%)
Aug 04, 2023
4.553
4.616
4.544
4.589
472,747
+0.04(+0.80%)
Aug 03, 2023
4.525
4.562
4.498
4.553
450,644
+0.01(+0.20%)
Aug 02, 2023
4.534
4.562
4.525
4.544
469,512
-0.02(-0.40%)
Aug 01, 2023
4.571
4.589
4.548
4.562
503,968
-0.03(-0.59%)
Jul 31, 2023
4.562
4.598
4.562
4.589
348,737
+0.03(+0.60%)
Jul 28, 2023
4.571
4.580
4.534
4.562
364,022
+0.03(+0.60%)
Jul 27, 2023
4.553
4.589
4.530
4.534
368,757
-0.02(-0.40%)
Jul 26, 2023
4.525
4.562
4.507
4.553
326,550
+0.03(+0.60%)
Jul 25, 2023
4.516
4.534
4.498
4.525
330,579
+0.01(+0.20%)
Jul 24, 2023
4.516
4.534
4.498
4.516
340,361
+0.03(+0.60%)
Jul 21, 2023
4.498
4.516
4.480
4.489
682,293
+0.02(+0.41%)
Jul 20, 2023
4.471
4.489
4.462
4.471
266,203
-0.02(-0.40%)
Jul 19, 2023
4.489
4.498
4.453
4.489
328,441
+0.02(+0.41%)
Jul 18, 2023
4.453
4.479
4.444
4.471
342,470
+0.01(+0.20%)
Jul 17, 2023
4.435
4.480
4.435
4.462
348,058
+0.03(+0.61%)
Jul 14, 2023
4.489
4.489
4.426
4.435
420,644
-0.05(-1.01%)
Jul 13, 2023
4.534
4.544
4.480
4.480
508,823
-0.05(-1.00%)
Jul 12, 2023
4.553
4.562
4.525
4.525
370,820
-0.02(-0.44%)
Jul 11, 2023
4.518
4.608
4.518
4.545
709,480
+0.04(+0.80%)
Jul 10, 2023
4.536
4.572
4.509
4.509
784,480
-0.04(-0.79%)
Jul 07, 2023
4.509
4.545
4.487
4.545
309,975
+0.04(+0.80%)
Jul 06, 2023
4.447
4.509
4.447
4.509
359,897
+0.02(+0.40%)
Jul 05, 2023
4.527
4.545
4.483
4.492
767,828
-0.04(-0.99%)
Jul 03, 2023
4.483
4.545
4.483
4.536
505,878
+0.05(+1.20%)
Jun 30, 2023
4.420
4.505
4.402
4.483
422,137
+0.06(+1.42%)
Jun 29, 2023
4.384
4.429
4.384
4.420
302,871
+0.04(+0.82%)
Jun 28, 2023
4.393
4.393
4.366
4.384
190,431
-0.01(-0.20%)
Jun 27, 2023
4.474
4.509
4.375
4.393
640,589
-0.08(-1.80%)
Jun 26, 2023
4.402
4.483
4.402
4.474
438,584
+0.06(+1.42%)
Jun 23, 2023
4.312
4.447
4.312
4.411
848,139
+0.09(+2.07%)
Jun 22, 2023
4.330
4.366
4.321
4.321
394,535
-0.01(-0.21%)
Jun 21, 2023
4.294
4.339
4.267
4.330
498,712
+0.04(+1.05%)
Jun 20, 2023
4.267
4.294
4.258
4.285
421,202
+0.04(+0.84%)
Jun 16, 2023
4.330
4.339
4.249
4.249
407,553
-0.08(-1.86%)
Jun 15, 2023
4.223
4.330
4.223
4.330
483,049
+0.13(+3.11%)
May 08, 2023
4.217
4.217
4.200
4.200
280,198
-0.01(-0.21%)
May 05, 2023
4.191
4.208
4.182
4.208
282,164
+0.04(+1.05%)
May 04, 2023
4.200
4.200
4.165
4.165
363,417
-0.03(-0.63%)
May 03, 2023
4.200
4.200
4.173
4.191
372,747
-0.01(-0.21%)
May 02, 2023
4.208
4.217
4.182
4.200
422,438
+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
.