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, 2022
4.515
4.515
4.438
4.492
392,791
-0.02(-0.34%)
May 27, 2022
4.422
4.515
4.422
4.507
473,268
+0.12(+2.83%)
May 26, 2022
4.360
4.414
4.360
4.383
410,483
+0.05(+1.07%)
May 25, 2022
4.345
4.383
4.321
4.337
251,743
+0.01(+0.18%)
May 24, 2022
4.352
4.352
4.275
4.329
517,118
-0.02(-0.53%)
May 23, 2022
4.298
4.387
4.298
4.352
457,169
+0.09(+2.19%)
May 20, 2022
4.290
4.336
4.236
4.259
362,672
-0.03(-0.72%)
May 19, 2022
4.345
4.368
4.275
4.290
612,473
-0.06(-1.43%)
May 18, 2022
4.391
4.399
4.298
4.352
323,351
-0.05(-1.23%)
May 17, 2022
4.438
4.438
4.360
4.407
338,371
+0.00(+0.00%)
May 16, 2022
4.329
4.422
4.306
4.407
747,846
+0.09(+2.16%)
May 13, 2022
4.345
4.361
4.275
4.314
477,247
+0.00(+0.00%)
May 12, 2022
4.228
4.317
4.135
4.314
2,335,475
+0.07(+1.65%)
May 11, 2022
4.306
4.376
4.244
4.244
835,018
-0.09(-2.18%)
May 10, 2022
4.346
4.361
4.304
4.338
525,805
+0.02(+0.53%)
May 09, 2022
4.323
4.358
4.277
4.315
657,610
-0.05(-1.06%)
May 06, 2022
4.408
4.423
4.331
4.361
702,287
-0.05(-1.22%)
May 05, 2022
4.361
4.431
4.338
4.415
880,525
+0.00(+0.00%)
May 04, 2022
4.400
4.437
4.315
4.415
464,811
+0.00(+0.00%)
May 03, 2022
4.300
4.461
4.300
4.415
524,639
+0.11(+2.50%)
May 02, 2022
4.369
4.377
4.254
4.308
543,963
-0.04(-0.88%)
Apr 29, 2022
4.408
4.408
4.338
4.346
489,830
-0.04(-0.88%)
Apr 28, 2022
4.477
4.508
4.377
4.385
694,416
-0.05(-1.04%)
Apr 27, 2022
4.408
4.477
4.373
4.431
518,288
+0.05(+1.05%)
Apr 26, 2022
4.438
4.469
4.385
4.385
335,637
-0.08(-1.72%)
Apr 25, 2022
4.377
4.461
4.331
4.461
675,980
+0.08(+1.93%)
Apr 22, 2022
4.431
4.446
4.377
4.377
341,238
-0.05(-1.22%)
Apr 21, 2022
4.484
4.484
4.423
4.431
353,892
-0.05(-1.20%)
Apr 20, 2022
4.477
4.515
4.469
4.484
433,648
+0.05(+1.04%)
Apr 19, 2022
4.361
4.454
4.361
4.438
531,671
+0.08(+1.94%)
Apr 18, 2022
4.346
4.377
4.335
4.354
429,547
-0.01(-0.18%)
Apr 14, 2022
4.446
4.461
4.358
4.361
436,701
-0.07(-1.56%)
Apr 13, 2022
4.377
4.434
4.369
4.431
426,286
+0.08(+1.77%)
Apr 12, 2022
4.446
4.508
4.315
4.354
654,644
-0.08(-1.74%)
Apr 11, 2022
4.469
4.496
4.385
4.431
920,133
-0.05(-1.03%)
Apr 08, 2022
4.500
4.527
4.461
4.477
393,455
-0.05(-1.05%)
Apr 07, 2022
4.563
4.578
4.517
4.524
468,103
-0.05(-1.17%)
Apr 06, 2022
4.517
4.578
4.494
4.578
724,875
+0.03(+0.67%)
Apr 05, 2022
4.563
4.570
4.517
4.547
318,152
-0.02(-0.33%)
Apr 04, 2022
4.463
4.563
4.456
4.563
749,983
+0.11(+2.57%)
Apr 01, 2022
4.463
4.486
4.441
4.448
507,368
+0.04(+0.86%)
Mar 31, 2022
4.418
4.448
4.395
4.410
582,783
+0.02(+0.52%)
Mar 30, 2022
4.456
4.461
4.364
4.387
697,193
-0.06(-1.37%)
Mar 29, 2022
4.395
4.448
4.326
4.448
822,370
+0.05(+1.22%)
Mar 28, 2022
4.334
4.410
4.318
4.395
490,994
+0.07(+1.59%)
Mar 25, 2022
4.410
4.410
4.318
4.326
334,188
-0.05(-1.22%)
Mar 24, 2022
4.380
4.425
4.357
4.380
393,447
+0.01(+0.17%)
Mar 23, 2022
4.341
4.380
4.334
4.372
448,110
+0.04(+0.88%)
Mar 22, 2022
4.303
4.349
4.303
4.334
292,804
+0.05(+1.25%)
Mar 21, 2022
4.349
4.387
4.280
4.280
366,439
-0.07(-1.58%)
Mar 18, 2022
4.341
4.387
4.326
4.349
414,550
+0.02(+0.35%)
Mar 17, 2022
4.303
4.349
4.303
4.334
399,941
+0.03(+0.71%)
Mar 16, 2022
4.212
4.318
4.196
4.303
498,787
+0.13(+3.11%)
Mar 15, 2022
4.143
4.181
4.135
4.174
641,084
+0.04(+0.92%)
Mar 14, 2022
4.280
4.292
4.120
4.135
1,295,525
-0.14(-3.39%)
Mar 11, 2022
4.341
4.357
4.273
4.280
564,008
-0.05(-1.06%)
Mar 10, 2022
4.303
4.341
4.265
4.326
1,079,606
-0.02(-0.39%)
Mar 09, 2022
4.328
4.366
4.298
4.343
489,626
+0.04(+0.88%)
Mar 08, 2022
4.260
4.332
4.192
4.305
909,885
+0.04(+0.89%)
Mar 07, 2022
4.373
4.388
4.267
4.267
521,146
-0.11(-2.42%)
Mar 04, 2022
4.411
4.411
4.320
4.373
598,963
-0.05(-1.03%)
Mar 03, 2022
4.449
4.464
4.411
4.419
343,514
-0.02(-0.51%)
Mar 02, 2022
4.403
4.460
4.396
4.441
513,242
+0.08(+1.91%)
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
.