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: 7:00 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 31, 2023
4.054
4.115
4.054
4.115
242,003
+0.03(+0.85%)
May 30, 2023
4.089
4.089
4.054
4.080
414,229
+0.01(+0.21%)
May 26, 2023
4.037
4.089
4.037
4.071
376,593
+0.03(+0.86%)
May 25, 2023
4.037
4.045
4.019
4.037
228,978
+0.00(+0.00%)
May 24, 2023
4.071
4.071
4.028
4.037
448,594
-0.03(-0.85%)
May 23, 2023
4.063
4.080
4.063
4.071
242,668
-0.01(-0.21%)
May 22, 2023
4.080
4.089
4.067
4.080
418,564
+0.00(+0.00%)
May 19, 2023
4.080
4.106
4.071
4.080
405,887
+0.00(+0.00%)
May 18, 2023
4.098
4.106
4.080
4.080
204,249
-0.02(-0.42%)
May 17, 2023
4.106
4.107
4.071
4.098
297,462
-0.02(-0.42%)
May 16, 2023
4.089
4.115
4.080
4.115
348,304
+0.03(+0.85%)
May 15, 2023
4.106
4.115
4.071
4.080
327,699
-0.03(-0.64%)
May 12, 2023
4.106
4.115
4.089
4.106
200,565
+0.00(+0.00%)
May 11, 2023
4.098
4.115
4.090
4.106
319,824
+0.00(+0.00%)
May 10, 2023
4.132
4.145
4.098
4.106
367,227
-0.01(-0.25%)
May 09, 2023
4.117
4.125
4.104
4.117
447,402
+0.00(+0.00%)
May 08, 2023
4.134
4.134
4.117
4.117
285,851
-0.01(-0.21%)
May 05, 2023
4.108
4.125
4.099
4.125
287,857
+0.04(+1.05%)
May 04, 2023
4.117
4.117
4.082
4.082
370,749
-0.03(-0.63%)
May 03, 2023
4.117
4.117
4.091
4.108
380,268
-0.01(-0.21%)
May 02, 2023
4.125
4.134
4.099
4.117
430,961
+0.00(+0.00%)
May 01, 2023
4.117
4.117
4.099
4.117
374,576
+0.02(+0.42%)
Apr 28, 2023
4.099
4.117
4.091
4.099
310,653
+0.00(+0.00%)
Apr 27, 2023
4.099
4.108
4.082
4.099
227,482
+0.00(+0.00%)
Apr 26, 2023
4.108
4.108
4.082
4.099
316,286
+0.01(+0.21%)
Apr 25, 2023
4.091
4.099
4.074
4.091
455,778
+0.00(+0.00%)
Apr 24, 2023
4.074
4.091
4.065
4.091
226,985
+0.02(+0.42%)
Apr 21, 2023
4.099
4.099
4.065
4.074
278,576
+0.00(+0.00%)
Apr 20, 2023
4.082
4.099
4.056
4.074
330,372
+0.02(+0.42%)
Apr 19, 2023
4.125
4.125
4.056
4.056
457,457
-0.07(-1.67%)
Apr 18, 2023
4.125
4.125
4.065
4.125
595,336
+0.03(+0.63%)
Apr 17, 2023
4.117
4.117
4.091
4.099
250,197
+0.00(+0.00%)
Apr 14, 2023
4.134
4.134
4.082
4.099
260,536
-0.03(-0.63%)
Apr 13, 2023
4.151
4.151
4.108
4.125
242,312
+0.00(+0.00%)
Apr 12, 2023
4.134
4.151
4.125
4.125
254,052
-0.00(-0.04%)
Apr 11, 2023
4.153
4.153
4.127
4.127
526,461
+0.00(+0.00%)
Apr 10, 2023
4.153
4.161
4.118
4.127
248,286
-0.03(-0.82%)
Apr 06, 2023
4.161
4.174
4.144
4.161
303,046
+0.00(+0.00%)
Apr 05, 2023
4.161
4.161
4.118
4.161
562,415
+0.03(+0.62%)
Apr 04, 2023
4.110
4.144
4.101
4.136
454,510
+0.05(+1.25%)
Apr 03, 2023
4.110
4.115
4.063
4.084
525,999
+0.02(+0.42%)
Mar 31, 2023
4.084
4.101
4.067
4.067
419,282
-0.02(-0.42%)
Mar 30, 2023
4.067
4.084
4.059
4.084
424,190
+0.04(+0.95%)
Mar 29, 2023
4.025
4.050
4.008
4.046
265,545
+0.03(+0.74%)
Mar 28, 2023
4.025
4.033
4.008
4.016
306,261
-0.02(-0.42%)
Mar 27, 2023
4.067
4.067
4.025
4.033
328,548
+0.02(+0.42%)
Mar 24, 2023
4.050
4.067
4.016
4.016
437,684
-0.04(-1.05%)
Mar 23, 2023
4.067
4.118
4.033
4.059
540,630
+0.02(+0.42%)
Mar 22, 2023
4.059
4.073
4.016
4.042
1,557,796
-0.01(-0.21%)
Mar 21, 2023
4.025
4.067
4.016
4.050
365,513
+0.03(+0.64%)
Mar 20, 2023
4.050
4.089
4.016
4.025
344,869
-0.03(-0.63%)
Mar 17, 2023
4.127
4.161
4.025
4.050
368,429
-0.08(-1.86%)
Mar 16, 2023
4.076
4.153
4.008
4.127
566,951
+0.03(+0.83%)
Mar 15, 2023
4.136
4.174
4.025
4.093
690,829
-0.12(-2.83%)
Mar 14, 2023
4.084
4.212
4.067
4.212
590,556
+0.16(+4.00%)
Mar 13, 2023
4.118
4.148
4.033
4.050
1,120,678
-0.14(-3.26%)
Mar 10, 2023
4.263
4.286
4.178
4.187
928,269
-0.09(-2.04%)
Mar 09, 2023
4.324
4.324
4.274
4.274
461,568
-0.05(-1.17%)
Mar 08, 2023
4.350
4.367
4.324
4.324
287,261
-0.03(-0.78%)
Mar 07, 2023
4.383
4.388
4.341
4.358
268,637
-0.01(-0.19%)
Mar 06, 2023
4.333
4.367
4.307
4.367
478,773
+0.05(+1.17%)
Mar 03, 2023
4.324
4.333
4.316
4.316
269,046
+0.01(+0.20%)
Mar 02, 2023
4.291
4.324
4.282
4.307
455,381
+0.01(+0.20%)
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
.