PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.955
-0.015 (-0.30%)
Nov 21, 2024, 12:32 PM EST - Market open
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.99 | 5.00 | 4.95 | 4.97 | 4.97 | -0.20% | 525,297 |
| Nov 19, 2024 | 4.96 | 4.98 | 4.92 | 4.98 | 4.98 | 0.20% | 529,202 |
| Nov 18, 2024 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | 1.84% | 991,047 |
| Nov 15, 2024 | 4.95 | 4.95 | 4.87 | 4.88 | 4.88 | -1.41% | 1,080,013 |
| Nov 14, 2024 | 5.01 | 5.02 | 4.92 | 4.95 | 4.95 | -0.80% | 915,144 |
| Nov 13, 2024 | 5.04 | 5.04 | 4.99 | 4.99 | 4.99 | -0.60% | 554,985 |
| Nov 12, 2024 | 5.08 | 5.09 | 5.02 | 5.02 | 5.02 | -1.57% | 756,837 |
| Nov 11, 2024 | 5.09 | 5.10 | 5.09 | 5.10 | 5.05 | 0.20% | 695,551 |
| Nov 8, 2024 | 5.09 | 5.09 | 5.06 | 5.09 | 5.04 | 0.20% | 653,566 |
| Nov 7, 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 5.03 | 0.59% | 787,032 |
| Nov 6, 2024 | 5.05 | 5.06 | 5.04 | 5.05 | 5.00 | 0.20% | 570,418 |
| Nov 5, 2024 | 5.03 | 5.05 | 5.02 | 5.04 | 4.99 | 0.30% | 421,667 |
| Nov 4, 2024 | 5.02 | 5.04 | 5.01 | 5.03 | 4.98 | -0.10% | 672,526 |
| Nov 1, 2024 | 5.02 | 5.04 | 5.02 | 5.03 | 4.98 | 0.40% | 653,212 |
| Oct 31, 2024 | 5.03 | 5.04 | 5.01 | 5.01 | 4.96 | - | 416,614 |
| Oct 30, 2024 | 5.01 | 5.03 | 5.01 | 5.01 | 4.96 | 0.60% | 434,305 |
| Oct 29, 2024 | 5.05 | 5.06 | 4.98 | 4.98 | 4.93 | -1.58% | 734,112 |
| Oct 28, 2024 | 5.08 | 5.08 | 5.05 | 5.06 | 5.01 | -0.20% | 533,434 |
| Oct 25, 2024 | 5.08 | 5.08 | 5.06 | 5.07 | 5.02 | - | 365,721 |
| Oct 24, 2024 | 5.08 | 5.09 | 5.05 | 5.07 | 5.02 | 0.20% | 342,643 |
| Oct 23, 2024 | 5.07 | 5.08 | 5.05 | 5.06 | 5.01 | -0.20% | 453,140 |
| Oct 22, 2024 | 5.09 | 5.09 | 5.07 | 5.07 | 5.02 | -0.20% | 396,460 |
| Oct 21, 2024 | 5.07 | 5.10 | 5.06 | 5.08 | 5.03 | -0.20% | 561,281 |
| Oct 18, 2024 | 5.10 | 5.11 | 5.08 | 5.09 | 5.04 | -0.20% | 368,640 |
| Oct 17, 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 5.05 | 0.79% | 629,558 |
| Oct 16, 2024 | 5.05 | 5.08 | 5.05 | 5.06 | 5.01 | 0.40% | 657,404 |
| Oct 15, 2024 | 5.06 | 5.07 | 5.03 | 5.04 | 4.99 | - | 974,972 |
| Oct 14, 2024 | 5.09 | 5.09 | 5.03 | 5.04 | 4.99 | -0.79% | 573,380 |
| Oct 11, 2024 | 5.07 | 5.11 | 5.02 | 5.08 | 5.03 | -1.17% | 530,242 |
| Oct 10, 2024 | 5.14 | 5.16 | 5.12 | 5.14 | 5.04 | -0.39% | 608,253 |
| Oct 9, 2024 | 5.15 | 5.16 | 5.12 | 5.16 | 5.06 | 0.19% | 478,374 |
| Oct 8, 2024 | 5.17 | 5.18 | 5.12 | 5.15 | 5.05 | -0.19% | 721,091 |
| Oct 7, 2024 | 5.10 | 5.16 | 5.09 | 5.16 | 5.06 | 1.57% | 1,336,044 |
| Oct 4, 2024 | 5.11 | 5.12 | 5.08 | 5.08 | 4.99 | -0.39% | 795,785 |
| Oct 3, 2024 | 5.07 | 5.10 | 5.07 | 5.10 | 5.00 | 0.49% | 766,736 |
| Oct 2, 2024 | 5.06 | 5.08 | 5.04 | 5.08 | 4.98 | 0.30% | 673,347 |
| Oct 1, 2024 | 5.01 | 5.06 | 5.00 | 5.06 | 4.97 | 1.20% | 758,606 |
| Sep 30, 2024 | 5.00 | 5.00 | 4.98 | 5.00 | 4.91 | 0.20% | 690,861 |
| Sep 27, 2024 | 4.98 | 5.00 | 4.97 | 4.99 | 4.90 | - | 472,590 |
| Sep 26, 2024 | 4.98 | 4.99 | 4.95 | 4.99 | 4.90 | 0.40% | 435,872 |
| Sep 25, 2024 | 4.95 | 4.97 | 4.94 | 4.97 | 4.88 | 0.61% | 681,510 |
| Sep 24, 2024 | 4.94 | 4.95 | 4.93 | 4.94 | 4.85 | - | 394,566 |
| Sep 23, 2024 | 4.94 | 4.94 | 4.92 | 4.94 | 4.85 | 0.41% | 468,000 |
| Sep 20, 2024 | 4.93 | 4.94 | 4.92 | 4.92 | 4.83 | -0.20% | 582,888 |
| Sep 19, 2024 | 4.94 | 4.94 | 4.92 | 4.93 | 4.84 | 0.20% | 845,272 |
| Sep 18, 2024 | 4.93 | 4.93 | 4.90 | 4.92 | 4.83 | - | 505,304 |
| Sep 17, 2024 | 4.92 | 4.93 | 4.91 | 4.92 | 4.83 | -0.10% | 523,595 |
| Sep 16, 2024 | 4.91 | 4.93 | 4.90 | 4.93 | 4.83 | 0.20% | 584,398 |
| Sep 13, 2024 | 4.90 | 4.95 | 4.90 | 4.92 | 4.82 | -0.91% | 593,182 |
| Sep 12, 2024 | 4.96 | 4.97 | 4.95 | 4.96 | 4.82 | 0.20% | 634,869 |
| Sep 11, 2024 | 4.94 | 4.96 | 4.93 | 4.95 | 4.81 | 0.20% | 611,264 |
| Sep 10, 2024 | 4.94 | 4.95 | 4.93 | 4.94 | 4.80 | 0.20% | 562,120 |
| Sep 9, 2024 | 4.90 | 4.94 | 4.90 | 4.93 | 4.79 | 0.41% | 829,427 |
| Sep 6, 2024 | 4.89 | 4.91 | 4.88 | 4.91 | 4.77 | 0.41% | 736,673 |
| Sep 5, 2024 | 4.88 | 4.89 | 4.87 | 4.89 | 4.75 | 0.41% | 385,235 |
| Sep 4, 2024 | 4.87 | 4.88 | 4.85 | 4.87 | 4.73 | 0.21% | 610,833 |
| Sep 3, 2024 | 4.85 | 4.88 | 4.84 | 4.86 | 4.72 | 0.21% | 865,534 |
| Aug 30, 2024 | 4.84 | 4.86 | 4.83 | 4.85 | 4.71 | 0.21% | 647,103 |
| Aug 29, 2024 | 4.84 | 4.86 | 4.83 | 4.84 | 4.70 | 0.41% | 493,818 |
| Aug 28, 2024 | 4.86 | 4.87 | 4.81 | 4.82 | 4.68 | -0.82% | 446,576 |
| Aug 27, 2024 | 4.85 | 4.86 | 4.84 | 4.86 | 4.72 | 0.31% | 360,478 |
| Aug 26, 2024 | 4.84 | 4.85 | 4.83 | 4.85 | 4.71 | 0.31% | 542,667 |
| Aug 23, 2024 | 4.84 | 4.84 | 4.81 | 4.83 | 4.69 | - | 431,861 |
| Aug 22, 2024 | 4.81 | 4.84 | 4.81 | 4.83 | 4.69 | - | 261,888 |
| Aug 21, 2024 | 4.82 | 4.83 | 4.81 | 4.83 | 4.69 | 0.42% | 235,271 |
| Aug 20, 2024 | 4.82 | 4.82 | 4.80 | 4.81 | 4.67 | -0.10% | 231,089 |
| Aug 19, 2024 | 4.81 | 4.83 | 4.79 | 4.82 | 4.68 | 0.10% | 675,987 |
| Aug 16, 2024 | 4.82 | 4.82 | 4.78 | 4.81 | 4.67 | -0.10% | 658,031 |
| Aug 15, 2024 | 4.80 | 4.82 | 4.77 | 4.82 | 4.68 | 0.52% | 605,316 |
| Aug 14, 2024 | 4.78 | 4.79 | 4.77 | 4.79 | 4.66 | - | 321,550 |
| Aug 13, 2024 | 4.80 | 4.80 | 4.78 | 4.79 | 4.66 | -0.21% | 490,494 |
| Aug 12, 2024 | 4.80 | 4.81 | 4.76 | 4.80 | 4.66 | -0.62% | 514,746 |
| Aug 9, 2024 | 4.80 | 4.85 | 4.80 | 4.83 | 4.65 | - | 723,478 |
| Aug 8, 2024 | 4.81 | 4.83 | 4.79 | 4.83 | 4.65 | 0.52% | 345,089 |
| Aug 7, 2024 | 4.77 | 4.82 | 4.76 | 4.81 | 4.62 | 0.95% | 697,185 |
| Aug 6, 2024 | 4.76 | 4.79 | 4.74 | 4.76 | 4.58 | -0.21% | 585,113 |
| Aug 5, 2024 | 4.75 | 4.77 | 4.71 | 4.77 | 4.59 | -1.04% | 854,704 |
| Aug 2, 2024 | 4.82 | 4.82 | 4.80 | 4.82 | 4.64 | -0.21% | 455,835 |
| Aug 1, 2024 | 4.82 | 4.83 | 4.81 | 4.83 | 4.65 | 0.42% | 469,155 |
| Jul 31, 2024 | 4.82 | 4.82 | 4.80 | 4.81 | 4.63 | - | 342,811 |
| Jul 30, 2024 | 4.80 | 4.82 | 4.79 | 4.81 | 4.63 | 0.21% | 493,030 |
| Jul 29, 2024 | 4.80 | 4.82 | 4.79 | 4.80 | 4.62 | 0.21% | 471,891 |
| Jul 26, 2024 | 4.80 | 4.80 | 4.78 | 4.79 | 4.61 | - | 284,459 |
| Jul 25, 2024 | 4.79 | 4.79 | 4.77 | 4.79 | 4.61 | 0.42% | 687,500 |
| Jul 24, 2024 | 4.78 | 4.79 | 4.77 | 4.77 | 4.59 | -0.21% | 334,278 |
| Jul 23, 2024 | 4.78 | 4.80 | 4.78 | 4.78 | 4.60 | 0.21% | 341,314 |
| Jul 22, 2024 | 4.78 | 4.79 | 4.77 | 4.77 | 4.59 | - | 438,594 |
| Jul 19, 2024 | 4.80 | 4.81 | 4.76 | 4.77 | 4.59 | -0.63% | 2,114,263 |
| Jul 18, 2024 | 4.80 | 4.81 | 4.78 | 4.80 | 4.62 | - | 508,226 |
| Jul 17, 2024 | 4.81 | 4.82 | 4.78 | 4.80 | 4.62 | -0.21% | 519,296 |
| Jul 16, 2024 | 4.82 | 4.84 | 4.80 | 4.81 | 4.63 | 0.21% | 914,950 |
| Jul 15, 2024 | 4.81 | 4.81 | 4.77 | 4.80 | 4.62 | - | 803,181 |
| Jul 12, 2024 | 4.80 | 4.82 | 4.79 | 4.80 | 4.62 | 0.21% | 545,108 |
| Jul 11, 2024 | 4.80 | 4.81 | 4.78 | 4.79 | 4.61 | -1.03% | 641,874 |
| Jul 10, 2024 | 4.86 | 4.87 | 4.84 | 4.84 | 4.61 | -0.21% | 813,567 |
| Jul 9, 2024 | 4.83 | 4.85 | 4.83 | 4.85 | 4.62 | 0.41% | 595,199 |
| Jul 8, 2024 | 4.85 | 4.85 | 4.82 | 4.83 | 4.60 | - | 551,526 |
| Jul 5, 2024 | 4.84 | 4.85 | 4.83 | 4.83 | 4.60 | -0.21% | 433,427 |
| Jul 3, 2024 | 4.85 | 4.86 | 4.83 | 4.84 | 4.61 | -0.41% | 315,278 |
| Jul 2, 2024 | 4.83 | 4.86 | 4.82 | 4.86 | 4.63 | 0.83% | 665,081 |