PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.540
+0.090 (2.02%)
Mar 23, 2026, 4:00 PM EDT - Market closed
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.50 | 4.57 | 4.46 | 4.54 | 4.54 | 2.02% | 767,846 |
| Mar 20, 2026 | 4.59 | 4.59 | 4.42 | 4.45 | 4.45 | -3.05% | 1,225,611 |
| Mar 19, 2026 | 4.63 | 4.66 | 4.58 | 4.59 | 4.59 | -1.71% | 579,106 |
| Mar 18, 2026 | 4.68 | 4.70 | 4.65 | 4.67 | 4.67 | 0.21% | 492,621 |
| Mar 17, 2026 | 4.61 | 4.68 | 4.61 | 4.66 | 4.66 | 0.87% | 577,936 |
| Mar 16, 2026 | 4.55 | 4.66 | 4.52 | 4.62 | 4.62 | 1.99% | 1,086,380 |
| Mar 13, 2026 | 4.70 | 4.72 | 4.51 | 4.53 | 4.53 | -3.62% | 2,701,541 |
| Mar 12, 2026 | 4.76 | 4.77 | 4.68 | 4.70 | 4.70 | -2.49% | 1,082,404 |
| Mar 11, 2026 | 4.87 | 4.87 | 4.81 | 4.82 | 4.77 | -1.03% | 942,899 |
| Mar 10, 2026 | 4.82 | 4.87 | 4.79 | 4.87 | 4.82 | 0.83% | 768,554 |
| Mar 9, 2026 | 4.83 | 4.85 | 4.71 | 4.83 | 4.78 | -0.82% | 1,692,368 |
| Mar 6, 2026 | 4.86 | 4.87 | 4.85 | 4.87 | 4.82 | - | 769,925 |
| Mar 5, 2026 | 4.88 | 4.88 | 4.86 | 4.87 | 4.82 | 0.41% | 756,924 |
| Mar 4, 2026 | 4.89 | 4.90 | 4.85 | 4.85 | 4.80 | -0.82% | 549,980 |
| Mar 3, 2026 | 4.88 | 4.89 | 4.85 | 4.89 | 4.84 | -0.20% | 755,152 |
| Mar 2, 2026 | 4.89 | 4.91 | 4.88 | 4.90 | 4.85 | 0.20% | 608,513 |
| Feb 27, 2026 | 4.91 | 4.92 | 4.89 | 4.89 | 4.84 | -0.41% | 600,002 |
| Feb 26, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.86 | 0.20% | 510,635 |
| Feb 25, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.85 | - | 711,860 |
| Feb 24, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.85 | - | 491,499 |
| Feb 23, 2026 | 4.93 | 4.94 | 4.90 | 4.90 | 4.85 | -0.61% | 812,950 |
| Feb 20, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.88 | -0.20% | 341,586 |
| Feb 19, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.89 | - | 545,026 |
| Feb 18, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.89 | 0.20% | 636,887 |
| Feb 17, 2026 | 4.91 | 4.93 | 4.90 | 4.93 | 4.88 | 0.41% | 804,827 |
| Feb 13, 2026 | 4.93 | 4.94 | 4.91 | 4.91 | 4.86 | -0.41% | 514,482 |
| Feb 12, 2026 | 4.94 | 4.94 | 4.92 | 4.93 | 4.88 | -0.80% | 684,635 |
| Feb 11, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.87 | - | 843,416 |
| Feb 10, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.87 | 0.20% | 975,282 |
| Feb 9, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.86 | 0.20% | 853,962 |
| Feb 6, 2026 | 4.94 | 4.96 | 4.94 | 4.95 | 4.85 | - | 764,021 |
| Feb 5, 2026 | 4.94 | 4.95 | 4.92 | 4.95 | 4.85 | 0.81% | 566,293 |
| Feb 4, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.81 | -1.01% | 841,481 |
| Feb 3, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.86 | -0.20% | 839,899 |
| Feb 2, 2026 | 4.96 | 4.98 | 4.95 | 4.97 | 4.87 | 0.20% | 1,193,820 |
| Jan 30, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.86 | 0.20% | 592,481 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.85 | - | 678,002 |
| Jan 28, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.85 | 0.20% | 644,892 |
| Jan 27, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.84 | -0.20% | 511,706 |
| Jan 26, 2026 | 4.93 | 4.95 | 4.92 | 4.95 | 4.85 | 0.61% | 1,012,123 |
| Jan 23, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.82 | -0.61% | 634,124 |
| Jan 22, 2026 | 4.93 | 5.00 | 4.93 | 4.95 | 4.85 | 0.41% | 1,345,478 |
| Jan 21, 2026 | 4.91 | 4.93 | 4.90 | 4.93 | 4.83 | 0.41% | 1,084,758 |
| Jan 20, 2026 | 4.88 | 4.91 | 4.86 | 4.91 | 4.81 | 0.41% | 841,177 |
| Jan 16, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.79 | - | 504,610 |
| Jan 15, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.79 | -0.20% | 683,770 |
| Jan 14, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.80 | -0.20% | 666,940 |
| Jan 13, 2026 | 4.90 | 4.91 | 4.89 | 4.91 | 4.81 | -0.61% | 624,500 |
| Jan 12, 2026 | 4.92 | 4.94 | 4.91 | 4.94 | 4.80 | 0.41% | 928,563 |
| Jan 9, 2026 | 4.93 | 4.94 | 4.89 | 4.92 | 4.78 | - | 663,277 |