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 (%)
Apr 30, 2024
4.762
4.782
4.752
4.782
302,734
+0.02(+0.42%)
Apr 29, 2024
4.752
4.772
4.749
4.762
304,414
+0.02(+0.42%)
Apr 26, 2024
4.683
4.772
4.683
4.742
383,972
+0.07(+1.48%)
Apr 25, 2024
4.713
4.732
4.673
4.673
414,594
-0.07(-1.46%)
Apr 24, 2024
4.752
4.752
4.703
4.742
331,829
+0.00(+0.00%)
Apr 23, 2024
4.732
4.752
4.732
4.742
425,418
+0.03(+0.63%)
Apr 22, 2024
4.703
4.732
4.693
4.713
409,256
+0.02(+0.42%)
Apr 19, 2024
4.693
4.723
4.693
4.693
384,268
+0.00(+0.00%)
Apr 18, 2024
4.683
4.713
4.663
4.693
300,086
+0.03(+0.64%)
Apr 17, 2024
4.673
4.713
4.653
4.663
417,856
+0.00(+0.00%)
Apr 16, 2024
4.564
4.663
4.539
4.663
850,766
+0.08(+1.73%)
Apr 15, 2024
4.742
4.752
4.564
4.584
824,359
-0.13(-2.73%)
Apr 12, 2024
4.802
4.802
4.713
4.713
530,088
-0.10(-2.06%)
Apr 11, 2024
4.851
4.861
4.762
4.812
707,940
-0.03(-0.61%)
Apr 10, 2024
4.861
4.886
4.802
4.841
772,613
-0.05(-1.05%)
Apr 09, 2024
4.903
4.912
4.883
4.893
693,019
-0.01(-0.20%)
Apr 08, 2024
4.893
4.903
4.873
4.903
470,996
+0.01(+0.30%)
Apr 05, 2024
4.883
4.893
4.868
4.888
523,457
+0.01(+0.20%)
Apr 04, 2024
4.883
4.883
4.863
4.878
398,172
+0.01(+0.20%)
Apr 03, 2024
4.873
4.883
4.863
4.868
398,532
+0.00(+0.10%)
Apr 02, 2024
4.854
4.873
4.844
4.863
488,654
+0.00(+0.00%)
Apr 01, 2024
4.854
4.873
4.834
4.863
558,405
+0.02(+0.40%)
Mar 28, 2024
4.844
4.863
4.844
4.844
362,166
-0.01(-0.20%)
Mar 27, 2024
4.873
4.883
4.834
4.854
504,626
-0.01(-0.20%)
Mar 26, 2024
4.873
4.873
4.854
4.863
199,693
+0.01(+0.20%)
Mar 25, 2024
4.854
4.873
4.834
4.854
522,839
+0.01(+0.30%)
Mar 22, 2024
4.834
4.854
4.824
4.839
277,911
+0.01(+0.20%)
Mar 21, 2024
4.844
4.863
4.829
4.829
385,857
+0.00(+0.10%)
Mar 20, 2024
4.824
4.844
4.805
4.824
357,939
+0.00(+0.10%)
Mar 19, 2024
4.814
4.824
4.797
4.819
289,990
+0.03(+0.70%)
Mar 18, 2024
4.814
4.816
4.775
4.786
394,273
-0.03(-0.69%)
Mar 15, 2024
4.824
4.834
4.814
4.819
207,787
+0.00(+0.10%)
Mar 14, 2024
4.854
4.854
4.795
4.814
371,892
-0.03(-0.61%)
Mar 13, 2024
4.854
4.863
4.824
4.844
403,726
-0.02(-0.40%)
Mar 12, 2024
4.765
4.863
4.756
4.863
641,284
+0.10(+2.06%)
Mar 11, 2024
4.805
4.805
4.765
4.765
497,006
-0.05(-1.02%)
Mar 08, 2024
4.814
4.834
4.785
4.814
596,295
-0.01(-0.24%)
Mar 07, 2024
4.836
4.836
4.807
4.826
608,485
+0.00(+0.00%)
Mar 06, 2024
4.826
4.846
4.797
4.826
571,733
+0.01(+0.20%)
Mar 05, 2024
4.826
4.836
4.807
4.816
477,537
-0.01(-0.20%)
Mar 04, 2024
4.816
4.826
4.787
4.826
528,168
+0.01(+0.20%)
Mar 01, 2024
4.807
4.816
4.778
4.816
630,213
+0.01(+0.20%)
Feb 29, 2024
4.768
4.807
4.758
4.807
628,707
+0.06(+1.23%)
Feb 28, 2024
4.758
4.758
4.729
4.749
230,837
+0.01(+0.20%)
Feb 27, 2024
4.739
4.749
4.729
4.739
290,692
+0.00(+0.00%)
Feb 26, 2024
4.739
4.768
4.719
4.739
437,224
+0.00(+0.00%)
Feb 23, 2024
4.758
4.778
4.739
4.739
394,912
-0.03(-0.61%)
Feb 22, 2024
4.778
4.778
4.758
4.768
244,770
+0.01(+0.20%)
Feb 21, 2024
4.739
4.768
4.719
4.758
315,089
+0.02(+0.41%)
Feb 20, 2024
4.758
4.759
4.719
4.739
475,166
-0.04(-0.81%)
Feb 16, 2024
4.797
4.797
4.768
4.778
378,660
+0.00(+0.00%)
Feb 15, 2024
4.758
4.778
4.739
4.778
370,512
+0.03(+0.61%)
Feb 14, 2024
4.739
4.768
4.710
4.749
458,901
+0.01(+0.20%)
Feb 13, 2024
4.758
4.773
4.729
4.739
410,376
-0.06(-1.21%)
Feb 12, 2024
4.826
4.826
4.778
4.797
347,953
-0.03(-0.60%)
Feb 09, 2024
4.816
4.826
4.787
4.826
371,657
+0.03(+0.57%)
Feb 08, 2024
4.828
4.828
4.789
4.799
470,312
-0.02(-0.40%)
Feb 07, 2024
4.809
4.818
4.780
4.818
614,537
+0.01(+0.20%)
Feb 06, 2024
4.780
4.809
4.770
4.809
501,540
+0.04(+0.81%)
Feb 05, 2024
4.770
4.799
4.732
4.770
765,132
+0.01(+0.20%)
Feb 02, 2024
4.741
4.770
4.722
4.761
453,582
+0.00(+0.00%)
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
.