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
)
4.860
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 6, 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
4.182
4.200
4.173
4.182
304,503
+0.00(+0.00%)
Apr 27, 2023
4.182
4.191
4.165
4.182
222,979
+0.00(+0.00%)
Apr 26, 2023
4.191
4.191
4.165
4.182
310,024
+0.01(+0.21%)
Apr 25, 2023
4.173
4.182
4.156
4.173
446,754
+0.00(+0.00%)
Apr 24, 2023
4.156
4.173
4.147
4.173
222,491
+0.02(+0.42%)
Apr 21, 2023
4.182
4.182
4.147
4.156
273,060
+0.00(+0.00%)
Apr 20, 2023
4.165
4.182
4.138
4.156
323,831
+0.02(+0.42%)
Apr 19, 2023
4.209
4.209
4.138
4.138
448,400
-0.07(-1.67%)
Apr 18, 2023
4.209
4.209
4.147
4.209
583,549
+0.03(+0.63%)
Apr 17, 2023
4.200
4.200
4.173
4.182
245,244
+0.00(+0.00%)
Apr 14, 2023
4.217
4.217
4.165
4.182
255,378
-0.03(-0.63%)
Apr 13, 2023
4.235
4.235
4.191
4.209
237,515
+0.00(+0.00%)
Apr 12, 2023
4.217
4.235
4.209
4.209
249,023
-0.00(-0.04%)
Apr 11, 2023
4.236
4.236
4.210
4.210
516,039
+0.00(+0.00%)
Apr 10, 2023
4.236
4.245
4.202
4.210
243,370
-0.03(-0.82%)
Apr 06, 2023
4.245
4.258
4.228
4.245
297,046
+0.00(+0.00%)
Apr 05, 2023
4.245
4.245
4.202
4.245
551,280
+0.03(+0.62%)
Apr 04, 2023
4.193
4.228
4.184
4.219
445,511
+0.05(+1.25%)
Apr 03, 2023
4.193
4.198
4.145
4.167
515,586
+0.02(+0.42%)
Mar 31, 2023
4.167
4.184
4.149
4.149
410,981
-0.02(-0.42%)
Mar 30, 2023
4.149
4.167
4.141
4.167
415,792
+0.04(+0.95%)
Mar 29, 2023
4.106
4.132
4.089
4.128
260,288
+0.03(+0.74%)
Mar 28, 2023
4.106
4.115
4.089
4.097
300,198
-0.02(-0.42%)
Mar 27, 2023
4.149
4.149
4.106
4.115
322,043
+0.02(+0.42%)
Mar 24, 2023
4.132
4.149
4.097
4.097
429,019
-0.04(-1.05%)
Mar 23, 2023
4.149
4.202
4.115
4.141
529,927
+0.02(+0.42%)
Mar 22, 2023
4.141
4.155
4.097
4.123
1,526,956
-0.01(-0.21%)
Mar 21, 2023
4.106
4.149
4.097
4.132
358,277
+0.03(+0.64%)
Mar 20, 2023
4.132
4.171
4.097
4.106
338,041
-0.03(-0.63%)
Mar 17, 2023
4.210
4.245
4.106
4.132
361,135
-0.08(-1.86%)
Mar 16, 2023
4.158
4.236
4.089
4.210
555,727
+0.03(+0.83%)
Mar 15, 2023
4.219
4.258
4.106
4.176
677,152
-0.12(-2.83%)
Mar 14, 2023
4.167
4.297
4.149
4.297
578,865
+0.17(+4.00%)
Mar 13, 2023
4.202
4.232
4.115
4.132
1,098,492
-0.14(-3.26%)
Mar 10, 2023
4.350
4.372
4.263
4.271
909,892
-0.09(-2.04%)
Mar 09, 2023
4.412
4.412
4.360
4.360
452,430
-0.05(-1.17%)
Mar 08, 2023
4.438
4.455
4.412
4.412
281,574
-0.03(-0.78%)
Mar 07, 2023
4.472
4.476
4.429
4.446
263,318
-0.01(-0.19%)
Mar 06, 2023
4.420
4.455
4.394
4.455
469,294
+0.05(+1.17%)
Mar 03, 2023
4.412
4.420
4.403
4.403
263,720
+0.01(+0.20%)
Mar 02, 2023
4.377
4.412
4.369
4.394
446,366
+0.01(+0.20%)
Mar 01, 2023
4.360
4.394
4.352
4.386
420,997
+0.03(+0.79%)
Feb 28, 2023
4.351
4.360
4.326
4.351
399,867
+0.01(+0.20%)
Feb 27, 2023
4.343
4.369
4.317
4.343
401,528
+0.03(+0.60%)
Feb 24, 2023
4.317
4.334
4.295
4.317
335,990
-0.01(-0.20%)
Feb 23, 2023
4.326
4.343
4.316
4.326
244,021
+0.03(+0.60%)
Feb 22, 2023
4.300
4.334
4.282
4.300
1,472,299
-0.01(-0.20%)
Feb 21, 2023
4.394
4.412
4.300
4.308
573,827
-0.10(-2.34%)
Feb 17, 2023
4.438
4.443
4.403
4.412
423,669
-0.03(-0.78%)
Feb 16, 2023
4.506
4.515
4.446
4.446
459,586
-0.08(-1.71%)
Feb 15, 2023
4.541
4.567
4.486
4.524
462,385
-0.03(-0.57%)
Feb 14, 2023
4.541
4.575
4.498
4.550
460,697
-0.02(-0.38%)
Feb 13, 2023
4.575
4.593
4.558
4.567
366,447
+0.01(+0.19%)
Feb 10, 2023
4.524
4.584
4.511
4.558
454,066
-0.00(-0.04%)
Feb 09, 2023
4.603
4.611
4.560
4.560
504,645
-0.01(-0.19%)
Feb 08, 2023
4.568
4.620
4.551
4.568
431,297
+0.01(+0.19%)
Feb 07, 2023
4.534
4.568
4.509
4.560
652,766
+0.03(+0.57%)
Feb 06, 2023
4.509
4.543
4.492
4.534
620,232
+0.02(+0.38%)
Feb 03, 2023
4.483
4.517
4.466
4.517
552,872
+0.03(+0.57%)
Feb 02, 2023
4.457
4.492
4.415
4.492
837,258
+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
.