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
)
4.790
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2024
4.790
4.790
4.770
4.790
687,275
+0.02(+0.42%)
Jul 24, 2024
4.780
4.787
4.770
4.770
334,278
-0.01(-0.21%)
Jul 23, 2024
4.780
4.800
4.779
4.780
341,014
+0.01(+0.21%)
Jul 22, 2024
4.780
4.790
4.770
4.770
438,593
+0.00(+0.00%)
Jul 19, 2024
4.800
4.808
4.760
4.770
2,114,263
-0.03(-0.63%)
Jul 18, 2024
4.800
4.810
4.780
4.800
508,226
+0.00(+0.00%)
Jul 17, 2024
4.810
4.820
4.780
4.800
517,296
-0.01(-0.21%)
Jul 16, 2024
4.820
4.840
4.800
4.810
913,949
+0.01(+0.21%)
Jul 15, 2024
4.810
4.810
4.770
4.800
803,181
+0.00(+0.00%)
Jul 12, 2024
4.800
4.820
4.785
4.800
545,108
+0.01(+0.21%)
Jul 11, 2024
4.800
4.810
4.780
4.790
641,874
-0.05(-1.03%)
Jul 10, 2024
4.860
4.870
4.840
4.840
813,567
-0.01(-0.21%)
Jul 09, 2024
4.830
4.850
4.830
4.850
594,992
+0.02(+0.41%)
Jul 08, 2024
4.850
4.850
4.820
4.830
551,523
+0.00(+0.00%)
Jul 05, 2024
4.840
4.850
4.830
4.830
433,427
-0.01(-0.21%)
Jul 03, 2024
4.850
4.860
4.830
4.840
315,278
-0.02(-0.41%)
Jul 02, 2024
4.830
4.860
4.820
4.860
664,744
+0.04(+0.83%)
Jul 01, 2024
4.830
4.840
4.810
4.820
514,611
+0.00(+0.00%)
Jun 28, 2024
4.830
4.850
4.800
4.820
387,405
+0.01(+0.21%)
Jun 27, 2024
4.820
4.825
4.810
4.810
195,859
-0.01(-0.21%)
Jun 26, 2024
4.810
4.820
4.790
4.820
437,406
+0.02(+0.42%)
Jun 25, 2024
4.790
4.810
4.790
4.800
429,719
+0.00(+0.10%)
Jun 24, 2024
4.800
4.800
4.790
4.795
284,158
-0.00(-0.10%)
Jun 21, 2024
4.800
4.810
4.780
4.800
429,543
+0.00(+0.00%)
Jun 20, 2024
4.760
4.800
4.750
4.800
538,929
+0.02(+0.42%)
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%)
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
.