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, 2018
4.577
4.604
4.572
4.583
665,960
+0.01(+0.12%)
Jul 30, 2018
4.593
4.598
4.577
4.577
594,432
+0.02(+0.46%)
Jul 27, 2018
4.583
4.598
4.551
4.556
689,796
-0.02(-0.35%)
Jul 26, 2018
4.588
4.572
4.572
618,344
-0.03(-0.57%)
Jul 25, 2018
4.572
4.604
4.556
4.598
1,078,637
+0.04(+0.81%)
Jul 24, 2018
4.567
4.577
4.540
4.561
825,052
+0.01(+0.23%)
Jul 23, 2018
4.583
4.583
4.535
4.551
1,211,798
-0.03(-0.58%)
Jul 20, 2018
4.556
4.607
4.551
4.577
1,282,361
+0.03(+0.58%)
Jul 19, 2018
4.530
4.561
4.524
4.551
473,313
+0.02(+0.47%)
Jul 18, 2018
4.514
4.535
4.514
4.530
588,887
+0.02(+0.35%)
Jul 17, 2018
4.498
4.524
4.498
4.514
606,756
+0.01(+0.12%)
Jul 16, 2018
4.540
4.540
4.493
4.509
733,074
-0.03(-0.58%)
Jul 13, 2018
4.540
4.546
4.482
4.535
1,081,775
+0.01(+0.12%)
Jul 12, 2018
4.530
4.569
4.530
4.530
958,359
+0.00(+0.01%)
Jul 11, 2018
4.524
4.529
4.489
4.529
928,943
+0.01(+0.23%)
Jul 10, 2018
4.535
4.540
4.508
4.519
938,376
+0.01(+0.23%)
Jul 09, 2018
4.550
4.550
4.503
4.508
1,313,757
-0.04(-0.92%)
Jul 06, 2018
4.508
4.563
4.508
4.550
1,305,917
+0.04(+0.93%)
Jul 05, 2018
4.446
4.514
4.435
4.508
1,954,765
+0.09(+1.95%)
Jul 03, 2018
4.422
4.422
4.422
0
+0.03(+0.66%)
Jul 02, 2018
4.372
4.398
4.357
4.393
646,137
+0.02(+0.48%)
Jun 29, 2018
4.325
4.393
4.315
4.372
2,484,944
+0.05(+1.21%)
Jun 28, 2018
4.398
4.409
4.294
4.320
2,035,820
-0.07(-1.67%)
Jun 27, 2018
4.419
4.430
4.362
4.393
1,194,768
-0.03(-0.59%)
Jun 26, 2018
4.414
4.425
4.409
4.419
604,079
+0.01(+0.12%)
Jun 25, 2018
4.419
4.425
4.398
4.414
978,948
-0.01(-0.12%)
Jun 22, 2018
4.393
4.430
4.388
4.419
686,093
+0.02(+0.48%)
Jun 21, 2018
4.388
4.398
4.378
4.398
701,852
+0.03(+0.60%)
Jun 20, 2018
4.378
4.378
4.346
4.372
527,188
+0.00(+0.00%)
Jun 19, 2018
4.378
4.404
4.357
4.372
1,179,836
-0.01(-0.12%)
Jun 18, 2018
4.346
4.383
4.326
4.378
984,966
+0.03(+0.60%)
Jun 15, 2018
4.367
4.336
4.351
1,083,014
+0.02(+0.36%)
Jun 14, 2018
4.393
4.393
4.283
4.336
1,921,747
-0.06(-1.43%)
Jun 13, 2018
4.372
4.404
4.362
4.398
1,040,203
+0.01(+0.24%)
Jun 12, 2018
4.388
4.398
4.372
4.388
786,268
+0.00(+0.00%)
Jun 11, 2018
4.362
4.388
4.357
4.388
663,521
+0.03(+0.60%)
Jun 08, 2018
4.357
4.372
4.341
4.362
824,898
+0.01(+0.25%)
Jun 07, 2018
4.372
4.372
4.341
4.351
1,540,922
-0.02(-0.47%)
Jun 06, 2018
4.372
4.372
2,021,145
+0.06(+1.32%)
Jun 05, 2018
4.320
4.325
4.299
4.315
1,416,472
+0.01(+0.24%)
Jun 04, 2018
4.268
4.316
4.268
4.304
1,776,449
+0.06(+1.47%)
Jun 01, 2018
4.227
4.273
4.227
4.242
880,351
+0.02(+0.37%)
May 31, 2018
4.252
4.268
4.221
4.227
712,252
-0.03(-0.61%)
May 30, 2018
4.252
4.284
4.247
4.252
1,017,030
-0.01(-0.12%)
May 29, 2018
4.258
4.263
4.237
4.258
780,356
+0.01(+0.12%)
May 25, 2018
4.252
4.252
4.252
0
+0.03(+0.74%)
May 24, 2018
4.206
4.221
4.180
4.221
857,605
+0.02(+0.37%)
May 23, 2018
4.201
4.211
4.185
4.206
503,683
+0.02(+0.50%)
May 22, 2018
4.185
4.206
4.180
4.185
544,443
+0.00(+0.00%)
May 21, 2018
4.180
4.211
4.180
4.185
824,257
+0.01(+0.12%)
May 18, 2018
4.195
4.195
4.159
4.180
750,546
+0.01(+0.25%)
May 17, 2018
4.170
4.201
4.149
4.170
610,421
+0.01(+0.12%)
May 16, 2018
4.107
4.164
4.092
4.164
976,480
+0.07(+1.65%)
May 15, 2018
4.102
4.112
4.071
4.097
836,623
-0.01(-0.13%)
May 14, 2018
4.144
4.144
4.102
4.102
1,477,209
-0.05(-1.12%)
May 11, 2018
4.138
4.154
4.122
4.149
806,943
+0.01(+0.25%)
May 10, 2018
4.175
4.185
4.118
4.138
1,545,556
-0.05(-1.23%)
May 09, 2018
4.216
4.221
4.185
4.190
1,486,591
-0.03(-0.61%)
May 08, 2018
4.226
4.226
4.174
4.216
1,173,878
-0.01(-0.24%)
May 07, 2018
4.210
4.236
4.200
4.226
1,112,790
+0.02(+0.49%)
May 04, 2018
4.154
4.210
4.154
4.205
1,611,209
+0.06(+1.36%)
May 03, 2018
4.128
4.153
4.103
4.149
1,327,758
+0.04(+0.87%)
May 02, 2018
4.077
4.118
4.077
4.113
1,550,675
+0.06(+1.52%)
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
.