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 31, 2016
3.785
3.794
3.541
3.605
5,134,433
-0.18(-4.76%)
Oct 28, 2016
3.961
3.978
3.695
3.785
5,304,365
-0.18(-4.44%)
Oct 27, 2016
4.154
4.158
3.897
3.961
2,793,909
-0.18(-4.35%)
Oct 26, 2016
4.128
4.152
4.115
4.141
849,191
-0.00(-0.10%)
Oct 25, 2016
4.154
4.167
4.132
4.145
663,750
-0.02(-0.51%)
Oct 24, 2016
4.184
4.192
4.132
4.167
1,087,683
-0.01(-0.31%)
Oct 21, 2016
4.167
4.201
4.167
4.180
714,423
+0.02(+0.52%)
Oct 20, 2016
4.150
4.188
4.129
4.158
1,020,105
+0.03(+0.73%)
Oct 19, 2016
4.154
4.175
4.128
4.128
762,105
-0.01(-0.31%)
Oct 18, 2016
4.132
4.158
4.107
4.141
727,704
+0.03(+0.84%)
Oct 17, 2016
4.107
4.128
4.081
4.107
1,105,282
-0.03(-0.62%)
Oct 14, 2016
4.188
4.197
4.126
4.132
1,025,389
-0.04(-1.03%)
Oct 13, 2016
4.120
4.188
4.102
4.175
1,314,374
+0.03(+0.83%)
Oct 12, 2016
4.167
4.167
4.124
4.141
1,866,417
-0.05(-1.23%)
Oct 11, 2016
4.205
4.205
4.173
4.192
1,059,720
-0.02(-0.37%)
Oct 10, 2016
4.225
4.226
4.204
4.208
1,025,709
-0.01(-0.20%)
Oct 07, 2016
4.208
4.228
4.189
4.217
818,911
+0.02(+0.40%)
Oct 06, 2016
4.191
4.217
4.166
4.200
1,202,064
+0.00(+0.10%)
Oct 05, 2016
4.200
4.204
4.180
4.195
979,425
+0.00(+0.10%)
Oct 04, 2016
4.157
4.208
4.144
4.191
2,137,263
-0.03(-0.81%)
Oct 03, 2016
4.225
4.234
4.212
4.225
967,947
+0.00(+0.00%)
Sep 30, 2016
4.217
4.229
4.212
4.225
764,383
+0.03(+0.61%)
Sep 29, 2016
4.212
4.234
4.178
4.200
1,126,975
-0.01(-0.30%)
Sep 28, 2016
4.217
4.234
4.205
4.212
712,370
-0.01(-0.30%)
Sep 27, 2016
4.166
4.225
4.166
4.225
880,321
+0.05(+1.12%)
Sep 26, 2016
4.200
4.200
4.115
4.178
2,004,236
-0.03(-0.81%)
Sep 23, 2016
4.200
4.238
4.178
4.212
777,509
-0.00(-0.10%)
Sep 22, 2016
4.195
4.225
4.195
4.217
804,411
+0.03(+0.61%)
Sep 21, 2016
4.157
4.195
4.157
4.191
1,004,880
+0.03(+0.82%)
Sep 20, 2016
4.178
4.187
4.149
4.157
724,293
-0.03(-0.71%)
Sep 19, 2016
4.174
4.187
4.161
4.187
636,978
+0.00(+0.10%)
Sep 16, 2016
4.166
4.187
4.144
4.183
627,287
+0.00(+0.00%)
Sep 15, 2016
4.140
4.183
4.132
4.183
734,776
+0.03(+0.71%)
Sep 14, 2016
4.094
4.157
4.094
4.153
1,203,877
+0.05(+1.24%)
Sep 13, 2016
4.204
4.208
4.072
4.102
2,902,528
-0.11(-2.72%)
Sep 12, 2016
4.161
4.238
4.157
4.217
1,627,528
+0.03(+0.61%)
Sep 09, 2016
4.238
4.242
4.170
4.191
2,601,484
-0.07(-1.59%)
Sep 08, 2016
4.255
4.259
4.229
4.259
1,855,307
+0.01(+0.23%)
Sep 07, 2016
4.228
4.249
4.224
4.249
1,816,595
+0.02(+0.50%)
Sep 06, 2016
4.224
4.241
4.207
4.228
2,058,471
+0.01(+0.30%)
Sep 02, 2016
4.194
4.215
4.215
4.215
1,233,732
+0.03(+0.80%)
Sep 01, 2016
4.186
4.194
4.173
4.182
998,682
-0.00(-0.10%)
Aug 31, 2016
4.199
4.199
4.169
4.186
931,363
-0.00(-0.10%)
Aug 30, 2016
4.186
4.199
4.186
4.190
661,966
-0.01(-0.20%)
Aug 29, 2016
4.186
4.199
4.182
4.199
673,891
+0.01(+0.30%)
Aug 26, 2016
4.173
4.197
4.162
4.186
790,417
+0.03(+0.81%)
Aug 25, 2016
4.148
4.173
4.144
4.152
541,939
-0.01(-0.30%)
Aug 24, 2016
4.178
4.194
4.152
4.165
866,701
-0.01(-0.30%)
Aug 23, 2016
4.161
4.178
4.161
4.178
714,757
+0.02(+0.51%)
Aug 22, 2016
4.173
4.178
4.146
4.157
1,076,379
-0.00(-0.10%)
Aug 19, 2016
4.165
4.173
4.152
4.161
655,393
+0.00(+0.00%)
Aug 18, 2016
4.157
4.171
4.148
4.161
891,505
+0.00(+0.10%)
Aug 17, 2016
4.186
4.186
4.140
4.157
1,429,038
-0.03(-0.70%)
Aug 16, 2016
4.194
4.203
4.182
4.186
547,534
-0.01(-0.30%)
Aug 15, 2016
4.194
4.199
4.186
4.199
766,602
+0.01(+0.30%)
Aug 12, 2016
4.169
4.190
4.161
4.186
660,351
+0.02(+0.40%)
Aug 11, 2016
4.152
4.182
4.144
4.169
1,441,411
-0.01(-0.20%)
Aug 10, 2016
4.186
4.203
4.173
4.178
897,538
-0.02(-0.40%)
Aug 09, 2016
4.199
4.199
4.161
4.194
1,861,738
-0.01(-0.27%)
Aug 08, 2016
4.206
4.218
4.189
4.206
1,158,714
+0.01(+0.20%)
Aug 05, 2016
4.193
4.218
4.172
4.197
1,550,035
+0.01(+0.30%)
Aug 04, 2016
4.172
4.189
4.168
4.185
803,177
+0.01(+0.30%)
Aug 03, 2016
4.156
4.197
4.131
4.172
1,518,004
+0.02(+0.40%)
Aug 02, 2016
4.143
4.168
4.127
4.156
1,913,178
-0.00(-0.10%)
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
.