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
)
4.780
+0.010 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jun 18, 2024
4.770
4.780
4.760
4.780
487,817
+0.01(+0.21%)
Jun 17, 2024
4.790
4.800
4.750
4.770
434,251
-0.02(-0.42%)
Jun 14, 2024
4.800
4.800
4.750
4.790
447,818
+0.00(+0.00%)
Jun 13, 2024
4.770
4.790
4.760
4.790
381,463
+0.02(+0.38%)
Jun 12, 2024
4.792
4.802
4.772
4.772
438,428
+0.01(+0.21%)
Jun 11, 2024
4.762
4.782
4.753
4.762
373,963
-0.03(-0.66%)
Jun 10, 2024
4.802
4.812
4.773
4.794
426,804
-0.01(-0.16%)
Jun 07, 2024
4.772
4.822
4.772
4.802
324,475
+0.01(+0.21%)
Jun 06, 2024
4.782
4.792
4.762
4.792
281,071
+0.01(+0.21%)
Jun 05, 2024
4.782
4.802
4.772
4.782
400,735
+0.00(+0.00%)
Jun 04, 2024
4.772
4.787
4.762
4.782
267,434
+0.02(+0.42%)
Jun 03, 2024
4.772
4.782
4.742
4.762
498,076
-0.01(-0.21%)
May 31, 2024
4.752
4.782
4.752
4.772
282,735
+0.05(+1.01%)
May 30, 2024
4.732
4.772
4.713
4.724
437,582
+0.00(+0.04%)
May 29, 2024
4.723
4.752
4.703
4.723
258,347
-0.02(-0.42%)
May 28, 2024
4.772
4.772
4.723
4.742
420,887
-0.00(-0.10%)
May 24, 2024
4.762
4.762
4.742
4.747
219,040
+0.00(+0.10%)
May 23, 2024
4.762
4.772
4.732
4.742
260,700
-0.02(-0.42%)
May 22, 2024
4.772
4.782
4.752
4.762
452,592
+0.00(+0.00%)
May 21, 2024
4.752
4.772
4.742
4.762
424,290
+0.01(+0.21%)
May 20, 2024
4.713
4.752
4.713
4.752
265,038
+0.04(+0.84%)
May 17, 2024
4.732
4.732
4.703
4.713
322,153
+0.00(+0.00%)
May 16, 2024
4.742
4.742
4.683
4.713
622,678
-0.03(-0.63%)
May 15, 2024
4.723
4.752
4.713
4.742
467,654
+0.04(+0.95%)
May 14, 2024
4.752
4.757
4.683
4.698
458,373
-0.04(-0.94%)
May 13, 2024
4.752
4.762
4.723
4.742
408,299
+0.00(+0.00%)
May 10, 2024
4.752
4.761
4.703
4.742
461,035
+0.01(+0.17%)
May 09, 2024
4.695
4.744
4.680
4.734
698,008
+0.04(+0.84%)
May 08, 2024
4.725
4.734
4.627
4.695
1,335,264
-0.01(-0.21%)
May 07, 2024
4.783
4.793
4.695
4.705
642,932
-0.06(-1.23%)
May 06, 2024
4.754
4.774
4.749
4.764
437,827
+0.00(+0.00%)
May 03, 2024
4.754
4.774
4.734
4.764
560,429
+0.04(+0.83%)
May 02, 2024
4.715
4.734
4.705
4.725
429,738
+0.05(+1.05%)
May 01, 2024
4.734
4.744
4.676
4.676
1,555,908
-0.06(-1.24%)
Apr 30, 2024
4.715
4.734
4.705
4.734
305,779
+0.02(+0.42%)
Apr 29, 2024
4.705
4.725
4.701
4.715
307,476
+0.02(+0.42%)
Apr 26, 2024
4.636
4.725
4.636
4.695
387,835
+0.07(+1.48%)
Apr 25, 2024
4.666
4.685
4.627
4.627
418,764
-0.07(-1.46%)
Apr 24, 2024
4.705
4.705
4.656
4.695
335,167
+0.00(+0.00%)
Apr 23, 2024
4.685
4.705
4.685
4.695
429,697
+0.03(+0.63%)
Apr 22, 2024
4.656
4.685
4.646
4.666
413,372
+0.02(+0.42%)
Apr 19, 2024
4.646
4.676
4.646
4.646
388,134
+0.00(+0.00%)
Apr 18, 2024
4.636
4.666
4.617
4.646
303,104
+0.03(+0.64%)
Apr 17, 2024
4.627
4.666
4.607
4.617
422,059
+0.00(+0.00%)
Apr 16, 2024
4.519
4.617
4.494
4.617
859,324
+0.08(+1.73%)
Apr 15, 2024
4.695
4.705
4.519
4.538
832,651
-0.13(-2.73%)
Apr 12, 2024
4.754
4.754
4.666
4.666
535,420
-0.10(-2.06%)
Apr 11, 2024
4.803
4.813
4.715
4.764
715,061
-0.03(-0.61%)
Apr 10, 2024
4.813
4.837
4.754
4.793
780,384
-0.05(-1.05%)
Apr 09, 2024
4.854
4.864
4.834
4.844
699,990
-0.01(-0.20%)
Apr 08, 2024
4.844
4.854
4.825
4.854
475,733
+0.01(+0.30%)
Apr 05, 2024
4.834
4.844
4.819
4.839
528,722
+0.01(+0.20%)
Apr 04, 2024
4.834
4.834
4.815
4.830
402,177
+0.01(+0.20%)
Apr 03, 2024
4.825
4.834
4.815
4.820
402,540
+0.00(+0.10%)
Apr 02, 2024
4.805
4.825
4.796
4.815
493,570
+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
.