PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.930
-0.010 (-0.20%)
Feb 20, 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 20, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 341,381 |
| Feb 19, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | - | 545,026 |
| Feb 18, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 0.20% | 631,872 |
| Feb 17, 2026 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 0.41% | 801,697 |
| Feb 13, 2026 | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | -0.41% | 514,412 |
| Feb 12, 2026 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | -0.80% | 684,633 |
| Feb 11, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.92 | - | 843,142 |
| Feb 10, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.92 | 0.20% | 975,282 |
| Feb 9, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.91 | 0.20% | 853,962 |
| Feb 6, 2026 | 4.94 | 4.96 | 4.94 | 4.95 | 4.90 | - | 764,021 |
| Feb 5, 2026 | 4.94 | 4.95 | 4.92 | 4.95 | 4.90 | 0.81% | 566,293 |
| Feb 4, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.86 | -1.01% | 841,481 |
| Feb 3, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.91 | -0.20% | 839,899 |
| Feb 2, 2026 | 4.96 | 4.98 | 4.95 | 4.97 | 4.92 | 0.20% | 1,193,820 |
| Jan 30, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.91 | 0.20% | 592,481 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.90 | - | 678,002 |
| Jan 28, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.90 | 0.20% | 644,892 |
| Jan 27, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.89 | -0.20% | 511,706 |
| Jan 26, 2026 | 4.93 | 4.95 | 4.92 | 4.95 | 4.90 | 0.61% | 1,012,123 |
| Jan 23, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.87 | -0.61% | 634,124 |
| Jan 22, 2026 | 4.93 | 5.00 | 4.93 | 4.95 | 4.90 | 0.41% | 1,345,478 |
| Jan 21, 2026 | 4.91 | 4.93 | 4.90 | 4.93 | 4.88 | 0.41% | 1,084,758 |
| Jan 20, 2026 | 4.88 | 4.91 | 4.86 | 4.91 | 4.86 | 0.41% | 841,177 |
| Jan 16, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.84 | - | 504,610 |
| Jan 15, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.84 | -0.20% | 683,770 |
| Jan 14, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.85 | -0.20% | 666,940 |
| Jan 13, 2026 | 4.90 | 4.91 | 4.89 | 4.91 | 4.86 | -0.61% | 624,500 |
| Jan 12, 2026 | 4.92 | 4.94 | 4.91 | 4.94 | 4.84 | 0.41% | 928,563 |
| Jan 9, 2026 | 4.93 | 4.94 | 4.89 | 4.92 | 4.83 | - | 663,277 |
| Jan 8, 2026 | 4.93 | 4.94 | 4.91 | 4.92 | 4.83 | -0.20% | 847,839 |
| Jan 7, 2026 | 4.92 | 4.93 | 4.91 | 4.93 | 4.83 | 0.20% | 730,151 |
| Jan 6, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.83 | 0.61% | 1,025,467 |
| Jan 5, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.80 | 0.20% | 1,150,652 |
| Jan 2, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.79 | 0.41% | 828,597 |
| Dec 31, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.77 | 0.21% | 1,362,921 |
| Dec 30, 2025 | 4.80 | 4.85 | 4.79 | 4.85 | 4.76 | 1.04% | 823,313 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.71 | -0.83% | 1,038,745 |
| Dec 26, 2025 | 4.85 | 4.85 | 4.84 | 4.84 | 4.75 | - | 449,180 |
| Dec 24, 2025 | 4.84 | 4.85 | 4.84 | 4.84 | 4.75 | - | 196,380 |
| Dec 23, 2025 | 4.85 | 4.87 | 4.84 | 4.84 | 4.75 | -0.21% | 538,324 |
| Dec 22, 2025 | 4.85 | 4.86 | 4.82 | 4.85 | 4.76 | 0.21% | 1,301,825 |
| Dec 19, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.75 | -0.21% | 664,612 |
| Dec 18, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | 4.76 | -0.21% | 493,427 |
| Dec 17, 2025 | 4.86 | 4.87 | 4.85 | 4.86 | 4.77 | - | 422,403 |
| Dec 16, 2025 | 4.85 | 4.86 | 4.84 | 4.86 | 4.77 | 0.21% | 723,033 |
| Dec 15, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.76 | 0.41% | 617,131 |
| Dec 12, 2025 | 4.86 | 4.87 | 4.83 | 4.83 | 4.74 | -0.62% | 891,413 |
| Dec 11, 2025 | 4.86 | 4.87 | 4.85 | 4.86 | 4.77 | -1.02% | 796,923 |
| Dec 10, 2025 | 4.91 | 4.91 | 4.88 | 4.91 | 4.77 | 0.20% | 853,163 |
| Dec 9, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.76 | 0.20% | 602,367 |