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 29, 2021
4.680
4.731
4.666
4.709
519,040
+0.04(+0.94%)
Oct 28, 2021
4.673
4.709
4.658
4.665
617,709
+0.01(+0.16%)
Oct 27, 2021
4.673
4.673
4.651
4.658
294,277
-0.01(-0.31%)
Oct 26, 2021
4.658
4.673
427,145
+0.02(+0.47%)
Oct 25, 2021
4.673
4.673
4.636
4.651
510,353
-0.01(-0.16%)
Oct 22, 2021
4.643
4.665
4.629
4.658
350,159
+0.04(+0.79%)
Oct 21, 2021
4.673
4.680
4.621
4.621
624,660
-0.04(-0.79%)
Oct 20, 2021
4.665
4.673
4.643
4.658
368,372
+0.00(+0.00%)
Oct 19, 2021
4.658
4.673
4.650
4.658
415,398
+0.01(+0.32%)
Oct 18, 2021
4.636
4.673
4.621
4.643
355,424
+0.01(+0.16%)
Oct 15, 2021
4.621
4.643
4.621
4.636
410,135
+0.03(+0.64%)
Oct 14, 2021
4.629
4.648
4.599
4.607
521,202
+0.00(+0.00%)
Oct 13, 2021
4.607
4.621
4.599
4.607
455,553
+0.00(+0.00%)
Oct 12, 2021
4.621
4.621
4.592
4.607
379,989
-0.01(-0.16%)
Oct 11, 2021
4.658
4.665
4.592
4.614
616,214
-0.04(-0.79%)
Oct 08, 2021
4.673
4.673
4.643
4.651
446,026
-0.02(-0.50%)
Oct 07, 2021
4.689
4.711
4.660
4.674
699,094
+0.02(+0.47%)
Oct 06, 2021
4.652
4.652
4.623
4.652
456,459
+0.00(+0.00%)
Oct 05, 2021
4.631
4.660
4.616
4.652
628,321
+0.04(+0.95%)
Oct 04, 2021
4.572
4.609
4.565
4.609
784,874
+0.07(+1.44%)
Oct 01, 2021
4.601
4.601
4.529
4.543
801,591
-0.03(-0.64%)
Sep 30, 2021
4.550
4.580
4.536
4.572
663,549
+0.04(+0.80%)
Sep 29, 2021
4.550
4.601
4.529
4.536
617,227
-0.01(-0.16%)
Sep 28, 2021
4.623
4.631
4.518
4.543
1,111,106
-0.09(-2.04%)
Sep 27, 2021
4.674
4.689
4.631
4.638
536,518
-0.04(-0.93%)
Sep 24, 2021
4.711
4.711
4.660
4.682
276,443
-0.03(-0.62%)
Sep 23, 2021
4.682
4.725
4.682
4.711
555,026
+0.04(+0.78%)
Sep 22, 2021
4.645
4.682
4.638
4.674
497,759
+0.04(+0.78%)
Sep 21, 2021
4.645
4.660
4.623
4.638
429,987
+0.02(+0.47%)
Sep 20, 2021
4.609
4.660
4.594
4.616
810,037
-0.06(-1.25%)
Sep 17, 2021
4.696
4.696
4.652
4.674
695,907
-0.04(-0.77%)
Sep 16, 2021
4.689
4.718
4.660
4.711
571,379
+0.02(+0.47%)
Sep 15, 2021
4.638
4.689
4.638
4.689
619,155
+0.06(+1.26%)
Sep 14, 2021
4.689
4.718
4.616
4.631
855,182
-0.06(-1.24%)
Sep 13, 2021
4.682
4.718
4.631
4.689
1,393,938
+0.02(+0.47%)
Sep 10, 2021
4.703
4.725
4.660
4.667
897,861
-0.05(-0.96%)
Sep 09, 2021
4.784
4.792
4.640
4.712
2,070,946
-0.06(-1.21%)
Sep 08, 2021
4.777
4.806
4.734
4.770
815,506
+0.02(+0.46%)
Sep 07, 2021
4.857
4.861
4.719
4.748
2,136,791
-0.13(-2.67%)
Sep 03, 2021
4.922
4.922
4.842
4.878
1,196,707
-0.04(-0.88%)
Sep 02, 2021
4.914
4.951
4.878
4.922
497,931
+0.01(+0.29%)
Sep 01, 2021
4.936
4.943
4.878
4.907
682,946
-0.02(-0.44%)
Aug 31, 2021
4.936
4.951
4.929
4.929
249,569
-0.01(-0.29%)
Aug 30, 2021
4.936
4.951
4.922
4.943
320,725
+0.02(+0.44%)
Aug 27, 2021
4.886
4.936
4.864
4.922
427,018
+0.05(+1.04%)
Aug 26, 2021
4.907
4.907
4.864
4.871
525,324
-0.02(-0.44%)
Aug 25, 2021
4.900
4.929
4.886
4.893
426,505
+0.01(+0.15%)
Aug 24, 2021
4.922
4.936
4.878
4.886
416,814
-0.03(-0.59%)
Aug 23, 2021
4.900
4.936
4.900
4.914
605,769
+0.01(+0.29%)
Aug 20, 2021
4.893
4.907
4.871
4.900
275,028
+0.02(+0.44%)
Aug 19, 2021
4.907
4.922
4.860
4.878
639,632
-0.04(-0.74%)
Aug 18, 2021
4.907
4.958
4.907
4.914
394,694
-0.02(-0.44%)
Aug 17, 2021
4.951
4.958
4.867
4.936
1,460,634
-0.03(-0.58%)
Aug 16, 2021
4.972
4.972
4.943
4.965
359,643
+0.00(+0.00%)
Aug 13, 2021
4.965
4.994
4.961
4.965
309,909
-0.02(-0.43%)
Aug 12, 2021
5.037
5.037
4.958
4.987
683,828
-0.05(-1.00%)
Aug 11, 2021
5.037
5.052
5.008
5.037
369,233
+0.01(+0.11%)
Aug 10, 2021
5.067
5.075
5.021
5.032
532,702
-0.05(-0.99%)
Aug 09, 2021
5.039
5.089
5.032
5.082
578,251
+0.05(+1.00%)
Aug 06, 2021
5.053
5.060
5.011
5.032
375,790
-0.02(-0.43%)
Aug 05, 2021
5.039
5.053
5.024
5.053
385,081
+0.01(+0.14%)
Aug 04, 2021
5.032
5.053
5.017
5.046
362,468
+0.01(+0.29%)
Aug 03, 2021
5.017
5.060
5.017
5.032
420,054
+0.01(+0.29%)
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
.