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
)
4.820
+0.048 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2018
4.252
4.268
4.221
4.227
712,252
-0.03(-0.61%)
May 30, 2018
4.252
4.284
4.247
4.252
1,017,030
-0.01(-0.12%)
May 29, 2018
4.258
4.263
4.237
4.258
780,356
+0.01(+0.12%)
May 25, 2018
4.252
4.252
4.252
0
+0.03(+0.74%)
May 24, 2018
4.206
4.221
4.180
4.221
857,605
+0.02(+0.37%)
May 23, 2018
4.201
4.211
4.185
4.206
503,683
+0.02(+0.50%)
May 22, 2018
4.185
4.206
4.180
4.185
544,443
+0.00(+0.00%)
May 21, 2018
4.180
4.211
4.180
4.185
824,257
+0.01(+0.12%)
May 18, 2018
4.195
4.195
4.159
4.180
750,546
+0.01(+0.25%)
May 17, 2018
4.170
4.201
4.149
4.170
610,421
+0.01(+0.12%)
May 16, 2018
4.107
4.164
4.092
4.164
976,480
+0.07(+1.65%)
May 15, 2018
4.102
4.112
4.071
4.097
836,623
-0.01(-0.13%)
May 14, 2018
4.144
4.144
4.102
4.102
1,477,209
-0.05(-1.12%)
May 11, 2018
4.138
4.154
4.122
4.149
806,943
+0.01(+0.25%)
May 10, 2018
4.175
4.185
4.118
4.138
1,545,556
-0.05(-1.23%)
May 09, 2018
4.216
4.221
4.185
4.190
1,486,591
-0.03(-0.61%)
May 08, 2018
4.226
4.226
4.174
4.216
1,173,878
-0.01(-0.24%)
May 07, 2018
4.210
4.236
4.200
4.226
1,112,790
+0.02(+0.49%)
May 04, 2018
4.154
4.210
4.154
4.205
1,611,209
+0.06(+1.36%)
May 03, 2018
4.128
4.153
4.103
4.149
1,327,758
+0.04(+0.87%)
May 02, 2018
4.077
4.118
4.077
4.113
1,550,675
+0.06(+1.52%)
May 01, 2018
4.041
4.082
4.041
4.051
1,654,055
+0.02(+0.51%)
Apr 30, 2018
4.077
4.087
4.020
4.031
1,461,692
-0.05(-1.13%)
Apr 27, 2018
4.067
4.077
4.062
4.077
807,197
+0.02(+0.38%)
Apr 26, 2018
4.026
4.067
4.026
4.062
880,246
+0.04(+0.89%)
Apr 25, 2018
3.969
4.031
3.969
4.026
916,531
+0.02(+0.51%)
Apr 24, 2018
4.005
4.020
3.995
4.005
1,157,922
+0.02(+0.39%)
Apr 23, 2018
3.949
4.000
3.933
3.990
1,116,644
+0.04(+1.04%)
Apr 20, 2018
3.974
3.974
3.943
3.949
597,943
-0.02(-0.39%)
Apr 19, 2018
3.984
3.987
3.949
3.964
664,859
+0.00(+0.00%)
Apr 18, 2018
3.984
3.984
3.964
3.964
426,192
-0.02(-0.39%)
Apr 17, 2018
3.954
3.995
3.954
3.979
873,728
+0.04(+0.91%)
Apr 16, 2018
3.923
3.954
3.918
3.943
821,722
+0.02(+0.52%)
Apr 13, 2018
3.964
3.964
3.913
3.923
954,021
-0.03(-0.65%)
Apr 12, 2018
3.990
4.020
3.923
3.949
1,054,899
-0.04(-1.03%)
Apr 11, 2018
4.005
4.031
3.979
3.990
1,718,566
-0.06(-1.51%)
Apr 10, 2018
3.995
4.051
3.995
4.051
1,387,711
+0.05(+1.14%)
Apr 09, 2018
3.964
4.031
3.964
4.005
1,631,725
+0.03(+0.77%)
Apr 06, 2018
3.919
3.980
3.919
3.975
1,416,804
+0.03(+0.77%)
Apr 05, 2018
3.924
3.944
3.914
3.944
1,136,848
+0.04(+0.91%)
Apr 04, 2018
3.883
3.914
3.878
3.909
993,345
+0.02(+0.52%)
Apr 03, 2018
3.858
3.898
3.848
3.888
1,197,148
+0.05(+1.19%)
Apr 02, 2018
3.863
3.878
3.835
3.842
1,419,777
-0.01(-0.26%)
Mar 29, 2018
3.853
3.853
3.853
0
+0.02(+0.40%)
Mar 28, 2018
3.868
3.878
3.837
3.837
1,401,389
-0.04(-1.05%)
Mar 27, 2018
3.868
3.893
3.822
3.878
1,444,268
+0.02(+0.53%)
Mar 26, 2018
3.868
3.868
3.837
3.858
885,911
+0.03(+0.66%)
Mar 23, 2018
3.848
3.853
3.827
3.832
670,044
+0.02(+0.40%)
Mar 22, 2018
3.812
3.848
3.812
3.817
626,358
+0.01(+0.13%)
Mar 21, 2018
3.812
3.827
3.807
3.812
495,504
+0.00(+0.00%)
Mar 20, 2018
3.842
3.842
3.781
3.812
862,416
-0.01(-0.13%)
Mar 19, 2018
3.858
3.858
3.812
3.817
844,222
-0.03(-0.66%)
Mar 16, 2018
3.837
3.858
3.837
3.842
801,455
+0.00(+0.00%)
Mar 15, 2018
3.858
3.863
3.837
3.842
657,023
-0.01(-0.13%)
Mar 14, 2018
3.853
3.883
3.844
3.848
573,362
-0.01(-0.13%)
Mar 13, 2018
3.853
3.878
3.842
3.853
761,527
-0.01(-0.26%)
Mar 12, 2018
3.878
3.893
3.858
3.863
874,921
-0.02(-0.52%)
Mar 09, 2018
3.893
3.914
3.873
3.883
1,230,419
+0.02(+0.54%)
Mar 08, 2018
3.852
3.873
3.837
3.862
1,348,432
+0.04(+1.05%)
Mar 07, 2018
3.850
3.822
1,454,299
+0.02(+0.40%)
Mar 06, 2018
3.822
3.822
3.797
3.807
841,904
+0.01(+0.26%)
Mar 05, 2018
3.787
3.807
3.772
3.797
879,448
+0.03(+0.67%)
Mar 02, 2018
3.747
3.792
3.742
3.772
1,250,042
+0.02(+0.54%)
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
.