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
)
4.790
-0.010 (-0.21%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 28, 2023
4.141
4.158
4.132
4.141
307,566
+0.00(+0.00%)
Apr 27, 2023
4.141
4.149
4.123
4.141
225,222
+0.00(+0.00%)
Apr 26, 2023
4.149
4.149
4.123
4.141
313,143
+0.01(+0.21%)
Apr 25, 2023
4.132
4.141
4.114
4.132
451,248
+0.00(+0.00%)
Apr 24, 2023
4.114
4.132
4.106
4.132
224,729
+0.02(+0.42%)
Apr 21, 2023
4.141
4.141
4.106
4.114
275,807
+0.00(+0.00%)
Apr 20, 2023
4.123
4.141
4.097
4.114
327,088
+0.02(+0.42%)
Apr 19, 2023
4.167
4.167
4.097
4.097
452,911
-0.07(-1.67%)
Apr 18, 2023
4.167
4.167
4.106
4.167
589,419
+0.03(+0.63%)
Apr 17, 2023
4.158
4.158
4.132
4.141
247,711
+0.00(+0.00%)
Apr 14, 2023
4.175
4.175
4.123
4.141
257,947
-0.03(-0.63%)
Apr 13, 2023
4.193
4.193
4.149
4.167
239,904
+0.00(+0.00%)
Apr 12, 2023
4.175
4.193
4.167
4.167
251,528
-0.00(-0.04%)
Apr 11, 2023
4.194
4.194
4.168
4.168
521,229
+0.00(+0.00%)
Apr 10, 2023
4.194
4.203
4.160
4.168
245,818
-0.03(-0.82%)
Apr 06, 2023
4.203
4.216
4.186
4.203
300,034
+0.00(+0.00%)
Apr 05, 2023
4.203
4.203
4.160
4.203
556,826
+0.03(+0.62%)
Apr 04, 2023
4.151
4.186
4.143
4.177
449,993
+0.05(+1.25%)
Apr 03, 2023
4.151
4.156
4.104
4.125
520,772
+0.02(+0.42%)
Mar 31, 2023
4.125
4.143
4.108
4.108
415,115
-0.02(-0.42%)
Mar 30, 2023
4.108
4.125
4.100
4.125
419,975
+0.04(+0.95%)
Mar 29, 2023
4.065
4.091
4.048
4.087
262,906
+0.03(+0.74%)
Mar 28, 2023
4.065
4.074
4.048
4.056
303,218
-0.02(-0.42%)
Mar 27, 2023
4.108
4.108
4.065
4.074
325,283
+0.02(+0.42%)
Mar 24, 2023
4.091
4.108
4.056
4.056
433,334
-0.04(-1.05%)
Mar 23, 2023
4.108
4.160
4.074
4.100
535,258
+0.02(+0.42%)
Mar 22, 2023
4.100
4.114
4.056
4.082
1,542,315
-0.01(-0.21%)
Mar 21, 2023
4.065
4.108
4.056
4.091
361,881
+0.03(+0.64%)
Mar 20, 2023
4.091
4.130
4.056
4.065
341,442
-0.03(-0.63%)
Mar 17, 2023
4.168
4.203
4.065
4.091
364,767
-0.08(-1.86%)
Mar 16, 2023
4.117
4.194
4.048
4.168
561,317
+0.03(+0.83%)
Mar 15, 2023
4.177
4.216
4.065
4.134
683,964
-0.12(-2.83%)
Mar 14, 2023
4.125
4.255
4.108
4.255
584,688
+0.16(+4.00%)
Mar 13, 2023
4.160
4.190
4.074
4.091
1,109,541
-0.14(-3.26%)
Mar 10, 2023
4.306
4.329
4.220
4.229
919,045
-0.09(-2.03%)
Mar 09, 2023
4.368
4.368
4.317
4.317
456,981
-0.05(-1.17%)
Mar 08, 2023
4.393
4.410
4.368
4.368
284,406
-0.03(-0.78%)
Mar 07, 2023
4.427
4.432
4.385
4.402
265,967
-0.01(-0.19%)
Mar 06, 2023
4.376
4.410
4.351
4.410
474,015
+0.05(+1.17%)
Mar 03, 2023
4.368
4.376
4.359
4.359
266,373
+0.01(+0.20%)
Mar 02, 2023
4.334
4.368
4.325
4.351
450,856
+0.01(+0.20%)
Mar 01, 2023
4.317
4.351
4.309
4.342
425,232
+0.03(+0.79%)
Feb 28, 2023
4.308
4.317
4.282
4.308
403,889
+0.01(+0.20%)
Feb 27, 2023
4.299
4.325
4.274
4.299
405,567
+0.03(+0.60%)
Feb 24, 2023
4.274
4.291
4.253
4.274
339,370
-0.01(-0.20%)
Feb 23, 2023
4.282
4.299
4.273
4.282
246,475
+0.03(+0.60%)
Feb 22, 2023
4.257
4.291
4.240
4.257
1,487,109
-0.01(-0.20%)
Feb 21, 2023
4.351
4.368
4.265
4.265
579,599
-0.10(-2.34%)
Feb 17, 2023
4.393
4.399
4.359
4.368
427,931
-0.03(-0.78%)
Feb 16, 2023
4.462
4.470
4.402
4.402
464,209
-0.08(-1.71%)
Feb 15, 2023
4.496
4.521
4.441
4.479
467,036
-0.03(-0.57%)
Feb 14, 2023
4.496
4.530
4.453
4.504
465,331
-0.02(-0.38%)
Feb 13, 2023
4.530
4.547
4.513
4.521
370,133
+0.01(+0.19%)
Feb 10, 2023
4.479
4.538
4.466
4.513
458,634
-0.00(-0.04%)
Feb 09, 2023
4.557
4.565
4.514
4.514
509,722
-0.01(-0.19%)
Feb 08, 2023
4.523
4.574
4.506
4.523
435,635
+0.01(+0.19%)
Feb 07, 2023
4.489
4.523
4.464
4.514
659,333
+0.03(+0.56%)
Feb 06, 2023
4.464
4.498
4.447
4.489
626,471
+0.02(+0.38%)
Feb 03, 2023
4.438
4.472
4.421
4.472
558,433
+0.03(+0.57%)
Feb 02, 2023
4.413
4.447
4.371
4.447
845,680
+0.06(+1.35%)
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
.