PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.965
+0.005 (0.10%)
Feb 2, 2026, 4:00 PM EST - Market closed
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.96 | 4.98 | 4.95 | 4.97 | - | 0.10% | 1,041,416 |
| Jan 30, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | 0.20% | 592,267 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.95 | - | 677,977 |
| Jan 28, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 0.20% | 641,732 |
| Jan 27, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.94 | -0.20% | 511,605 |
| Jan 26, 2026 | 4.93 | 4.95 | 4.92 | 4.95 | 4.95 | 0.61% | 1,011,616 |
| Jan 23, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.92 | -0.61% | 633,319 |
| Jan 22, 2026 | 4.93 | 5.00 | 4.93 | 4.95 | 4.95 | 0.41% | 1,345,405 |
| Jan 21, 2026 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 0.41% | 1,084,748 |
| Jan 20, 2026 | 4.88 | 4.91 | 4.86 | 4.91 | 4.91 | 0.41% | 841,159 |
| Jan 16, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.89 | - | 504,295 |
| Jan 15, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.89 | -0.20% | 682,368 |
| Jan 14, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.90 | -0.20% | 666,940 |
| Jan 13, 2026 | 4.90 | 4.91 | 4.89 | 4.91 | 4.91 | -0.61% | 624,498 |
| Jan 12, 2026 | 4.92 | 4.94 | 4.91 | 4.94 | 4.89 | 0.41% | 928,563 |
| Jan 9, 2026 | 4.93 | 4.94 | 4.89 | 4.92 | 4.87 | - | 663,277 |
| Jan 8, 2026 | 4.93 | 4.94 | 4.91 | 4.92 | 4.87 | -0.20% | 847,839 |
| Jan 7, 2026 | 4.92 | 4.93 | 4.91 | 4.93 | 4.88 | 0.20% | 730,151 |
| Jan 6, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.87 | 0.61% | 1,025,467 |
| Jan 5, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.84 | 0.20% | 1,150,652 |
| Jan 2, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.83 | 0.41% | 828,597 |
| Dec 31, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.81 | 0.21% | 1,362,921 |
| Dec 30, 2025 | 4.80 | 4.85 | 4.79 | 4.85 | 4.80 | 1.04% | 823,313 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.75 | -0.83% | 1,038,745 |
| Dec 26, 2025 | 4.85 | 4.85 | 4.84 | 4.84 | 4.79 | - | 449,180 |
| Dec 24, 2025 | 4.84 | 4.85 | 4.84 | 4.84 | 4.79 | - | 196,380 |
| Dec 23, 2025 | 4.85 | 4.87 | 4.84 | 4.84 | 4.79 | -0.21% | 538,324 |
| Dec 22, 2025 | 4.85 | 4.86 | 4.82 | 4.85 | 4.80 | 0.21% | 1,301,825 |
| Dec 19, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.79 | -0.21% | 664,612 |
| Dec 18, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | 4.80 | -0.21% | 493,427 |
| Dec 17, 2025 | 4.86 | 4.87 | 4.85 | 4.86 | 4.81 | - | 422,403 |
| Dec 16, 2025 | 4.85 | 4.86 | 4.84 | 4.86 | 4.81 | 0.21% | 723,033 |
| Dec 15, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.80 | 0.41% | 617,131 |
| Dec 12, 2025 | 4.86 | 4.87 | 4.83 | 4.83 | 4.78 | -0.62% | 891,413 |
| Dec 11, 2025 | 4.86 | 4.87 | 4.85 | 4.86 | 4.81 | -1.02% | 796,923 |
| Dec 10, 2025 | 4.91 | 4.91 | 4.88 | 4.91 | 4.81 | 0.20% | 853,163 |
| Dec 9, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.80 | 0.20% | 602,367 |
| Dec 8, 2025 | 4.90 | 4.91 | 4.89 | 4.89 | 4.80 | - | 748,490 |
| Dec 5, 2025 | 4.88 | 4.91 | 4.88 | 4.89 | 4.80 | - | 698,503 |
| Dec 4, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 4.80 | 0.20% | 384,396 |
| Dec 3, 2025 | 4.88 | 4.89 | 4.87 | 4.88 | 4.79 | - | 413,383 |
| Dec 2, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.79 | 0.21% | 485,176 |
| Dec 1, 2025 | 4.89 | 4.89 | 4.87 | 4.87 | 4.78 | 0.21% | 983,569 |
| Nov 28, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.77 | - | 267,126 |
| Nov 26, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.77 | 0.41% | 448,887 |
| Nov 25, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.75 | 0.41% | 516,778 |
| Nov 24, 2025 | 4.78 | 4.82 | 4.77 | 4.82 | 4.73 | 0.42% | 705,251 |
| Nov 21, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.71 | 0.42% | 757,066 |
| Nov 20, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.69 | -0.21% | 995,797 |
| Nov 19, 2025 | 4.78 | 4.79 | 4.77 | 4.79 | 4.70 | 0.21% | 624,089 |