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
+0.010 (+0.21%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 12, 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 28, 2021
4.820
4.828
4.799
4.828
443,564
+0.01(+0.29%)
May 27, 2021
4.792
4.820
4.792
4.813
345,870
+0.02(+0.44%)
May 26, 2021
4.806
4.813
4.767
4.792
287,453
+0.00(+0.00%)
May 25, 2021
4.813
4.813
4.785
4.792
237,486
+0.01(+0.15%)
May 24, 2021
4.771
4.828
4.771
4.785
415,469
+0.02(+0.45%)
May 21, 2021
4.813
4.828
4.764
4.764
404,068
-0.04(-0.88%)
May 20, 2021
4.806
4.813
4.743
4.806
471,242
+0.01(+0.15%)
May 19, 2021
4.721
4.813
4.700
4.799
473,309
+0.06(+1.19%)
May 18, 2021
4.813
4.842
4.743
4.743
721,951
-0.07(-1.47%)
May 17, 2021
4.743
4.813
4.743
4.813
437,186
+0.08(+1.64%)
May 14, 2021
4.686
4.750
4.672
4.736
472,050
+0.08(+1.67%)
May 13, 2021
4.665
4.771
4.636
4.658
1,326,708
-0.02(-0.45%)
May 12, 2021
4.891
4.920
4.580
4.679
2,368,841
-0.24(-4.78%)
May 11, 2021
4.886
4.956
4.872
4.914
797,922
-0.02(-0.43%)
May 10, 2021
4.921
5.047
4.903
4.935
1,739,201
+0.02(+0.43%)
May 07, 2021
4.872
4.921
4.865
4.914
778,397
+0.04(+0.72%)
May 06, 2021
4.858
4.886
4.851
4.879
692,236
+0.04(+0.73%)
May 05, 2021
4.858
4.865
4.823
4.844
642,022
+0.01(+0.15%)
May 04, 2021
4.794
4.851
4.794
4.837
844,469
+0.04(+0.88%)
May 03, 2021
4.815
4.837
4.787
4.794
679,906
-0.01(-0.15%)
Apr 30, 2021
4.801
4.815
4.787
4.801
582,797
-0.01(-0.29%)
Apr 29, 2021
4.823
4.823
4.766
4.815
426,144
+0.02(+0.44%)
Apr 28, 2021
4.773
4.801
4.759
4.794
498,471
+0.01(+0.29%)
Apr 27, 2021
4.837
4.837
4.752
4.780
559,795
-0.04(-0.73%)
Apr 26, 2021
4.851
4.865
4.815
4.815
506,586
-0.03(-0.58%)
Apr 23, 2021
4.851
4.865
4.823
4.844
423,619
+0.01(+0.15%)
Apr 22, 2021
4.823
4.879
4.823
4.837
626,186
+0.01(+0.29%)
Apr 21, 2021
4.815
4.851
4.808
4.823
383,567
+0.01(+0.29%)
Apr 20, 2021
4.872
4.886
4.794
4.808
444,895
-0.05(-1.01%)
Apr 19, 2021
4.879
4.892
4.823
4.858
536,355
-0.03(-0.58%)
Apr 16, 2021
4.851
4.900
4.851
4.886
563,877
+0.05(+1.02%)
Apr 15, 2021
4.815
4.851
4.805
4.837
524,156
+0.05(+1.03%)
Apr 14, 2021
4.759
4.801
4.759
4.787
402,141
+0.03(+0.59%)
Apr 13, 2021
4.837
4.851
4.731
4.759
745,879
-0.08(-1.74%)
Apr 12, 2021
4.851
4.861
4.830
4.844
845,075
-0.05(-1.01%)
Apr 09, 2021
4.851
4.900
4.851
4.893
423,335
+0.04(+0.84%)
Apr 08, 2021
4.880
4.880
4.838
4.852
806,770
-0.02(-0.43%)
Apr 07, 2021
4.817
4.873
4.810
4.873
693,464
+0.07(+1.45%)
Apr 06, 2021
4.775
4.803
4.765
4.803
639,642
+0.05(+1.03%)
Apr 05, 2021
4.754
4.817
4.747
4.754
995,246
+0.03(+0.59%)
Apr 01, 2021
4.740
4.761
4.726
4.726
827,634
+0.02(+0.45%)
Mar 31, 2021
4.678
4.761
4.678
4.705
961,660
+0.01(+0.22%)
Mar 30, 2021
4.671
4.705
4.664
4.695
450,044
+0.03(+0.67%)
Mar 29, 2021
4.671
4.684
4.643
4.664
501,839
-0.01(-0.15%)
Mar 26, 2021
4.629
4.671
4.629
4.671
309,969
+0.04(+0.91%)
Mar 25, 2021
4.629
4.636
4.615
4.629
455,477
+0.01(+0.30%)
Mar 24, 2021
4.573
4.636
4.566
4.615
638,227
+0.05(+1.07%)
Mar 23, 2021
4.538
4.573
4.524
4.566
380,988
+0.04(+0.93%)
Mar 22, 2021
4.524
4.538
4.510
4.524
497,675
+0.02(+0.47%)
Mar 19, 2021
4.510
4.524
4.482
4.503
486,153
-0.02(-0.46%)
Mar 18, 2021
4.552
4.559
4.510
4.524
455,422
-0.02(-0.46%)
Mar 17, 2021
4.538
4.559
4.517
4.545
467,596
+0.02(+0.46%)
Mar 16, 2021
4.566
4.566
4.524
4.524
488,848
-0.03(-0.77%)
Mar 15, 2021
4.538
4.566
4.524
4.559
453,702
+0.04(+0.93%)
Mar 12, 2021
4.517
4.538
4.496
4.517
372,564
-0.03(-0.77%)
Mar 11, 2021
4.517
4.559
4.509
4.552
814,363
+0.06(+1.24%)
Mar 10, 2021
4.506
4.516
4.489
4.496
382,820
-0.00(-0.03%)
Mar 09, 2021
4.484
4.504
4.477
4.497
745,421
+0.03(+0.62%)
Mar 08, 2021
4.490
4.497
4.463
4.470
708,731
+0.00(+0.00%)
Mar 05, 2021
4.449
4.483
4.414
4.470
549,518
+0.03(+0.78%)
Mar 04, 2021
4.463
4.497
4.386
4.435
749,743
-0.02(-0.47%)
Mar 03, 2021
4.435
4.525
4.428
4.456
957,538
+0.03(+0.63%)
Mar 02, 2021
4.373
4.449
4.373
4.428
629,389
+0.04(+0.95%)
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
.