PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.780
0.00 (0.00%)
Jul 17, 2025, 4:00 PM - Market closed
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 4.79 | 4.80 | 4.78 | 4.78 | 4.78 | - | 427,534 |
| Jul 16, 2025 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | -0.21% | 575,233 |
| Jul 15, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.79 | - | 238,802 |
| Jul 14, 2025 | 4.80 | 4.82 | 4.79 | 4.79 | 4.79 | -0.83% | 582,213 |
| Jul 11, 2025 | 4.81 | 4.83 | 4.80 | 4.83 | 4.83 | -0.21% | 629,741 |
| Jul 10, 2025 | 4.85 | 4.85 | 4.83 | 4.84 | 4.79 | - | 727,643 |
| Jul 9, 2025 | 4.85 | 4.85 | 4.82 | 4.84 | 4.79 | - | 748,371 |
| Jul 8, 2025 | 4.83 | 4.84 | 4.81 | 4.84 | 4.79 | 0.41% | 555,939 |
| Jul 7, 2025 | 4.84 | 4.85 | 4.82 | 4.82 | 4.77 | -0.21% | 655,511 |
| Jul 3, 2025 | 4.83 | 4.83 | 4.82 | 4.83 | 4.78 | 0.21% | 247,639 |
| Jul 2, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.77 | 0.31% | 374,212 |
| Jul 1, 2025 | 4.79 | 4.82 | 4.77 | 4.81 | 4.76 | 0.10% | 842,023 |
| Jun 30, 2025 | 4.79 | 4.80 | 4.78 | 4.80 | 4.75 | 0.42% | 502,177 |
| Jun 27, 2025 | 4.79 | 4.80 | 4.77 | 4.78 | 4.73 | - | 813,965 |
| Jun 26, 2025 | 4.79 | 4.79 | 4.77 | 4.78 | 4.73 | -0.21% | 428,852 |
| Jun 25, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.74 | 0.84% | 451,336 |
| Jun 24, 2025 | 4.75 | 4.77 | 4.73 | 4.75 | 4.70 | - | 707,115 |
| Jun 23, 2025 | 4.75 | 4.77 | 4.71 | 4.75 | 4.70 | -0.21% | 1,267,390 |
| Jun 20, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.71 | 0.21% | 345,750 |
| Jun 18, 2025 | 4.76 | 4.76 | 4.74 | 4.75 | 4.70 | - | 410,064 |
| Jun 17, 2025 | 4.76 | 4.76 | 4.73 | 4.75 | 4.70 | - | 556,282 |
| Jun 16, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.70 | -0.42% | 324,399 |
| Jun 13, 2025 | 4.75 | 4.77 | 4.74 | 4.77 | 4.72 | - | 301,737 |
| Jun 12, 2025 | 4.76 | 4.79 | 4.75 | 4.77 | 4.72 | -0.83% | 453,479 |
| Jun 11, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.72 | - | 555,720 |
| Jun 10, 2025 | 4.79 | 4.82 | 4.79 | 4.81 | 4.72 | 0.21% | 655,367 |
| Jun 9, 2025 | 4.81 | 4.81 | 4.78 | 4.80 | 4.71 | - | 820,846 |
| Jun 6, 2025 | 4.78 | 4.80 | 4.77 | 4.80 | 4.71 | 0.42% | 614,037 |
| Jun 5, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.69 | -0.21% | 484,478 |
| Jun 4, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.70 | - | 542,784 |
| Jun 3, 2025 | 4.78 | 4.79 | 4.77 | 4.79 | 4.70 | 0.42% | 453,105 |
| Jun 2, 2025 | 4.75 | 4.77 | 4.74 | 4.77 | 4.68 | 0.42% | 776,950 |
| May 30, 2025 | 4.75 | 4.76 | 4.74 | 4.75 | 4.66 | - | 529,186 |
| May 29, 2025 | 4.74 | 4.76 | 4.72 | 4.75 | 4.66 | 0.64% | 470,285 |
| May 28, 2025 | 4.73 | 4.75 | 4.72 | 4.72 | 4.63 | -0.21% | 496,438 |
| May 27, 2025 | 4.74 | 4.75 | 4.73 | 4.73 | 4.64 | -0.21% | 490,102 |
| May 23, 2025 | 4.72 | 4.74 | 4.71 | 4.74 | 4.65 | - | 306,816 |
| May 22, 2025 | 4.74 | 4.76 | 4.72 | 4.74 | 4.65 | - | 348,291 |
| May 21, 2025 | 4.77 | 4.80 | 4.72 | 4.74 | 4.65 | -0.63% | 876,638 |
| May 20, 2025 | 4.79 | 4.79 | 4.76 | 4.77 | 4.68 | -0.63% | 497,936 |
| May 19, 2025 | 4.75 | 4.80 | 4.73 | 4.80 | 4.71 | 0.63% | 593,751 |
| May 16, 2025 | 4.79 | 4.80 | 4.76 | 4.77 | 4.68 | -0.42% | 472,504 |
| May 15, 2025 | 4.79 | 4.79 | 4.77 | 4.79 | 4.70 | 0.21% | 405,451 |
| May 14, 2025 | 4.79 | 4.79 | 4.75 | 4.78 | 4.69 | 0.21% | 353,973 |
| May 13, 2025 | 4.79 | 4.79 | 4.76 | 4.77 | 4.68 | -0.21% | 522,697 |
| May 12, 2025 | 4.79 | 4.80 | 4.72 | 4.78 | 4.69 | -0.73% | 650,575 |
| May 9, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.67 | 0.10% | 314,691 |
| May 8, 2025 | 4.79 | 4.82 | 4.77 | 4.81 | 4.67 | 0.84% | 754,963 |
| May 7, 2025 | 4.78 | 4.78 | 4.76 | 4.77 | 4.63 | 0.21% | 216,639 |
| May 6, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.62 | 0.11% | 369,143 |