PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.980
0.00 (0.00%)
At close: Oct 3, 2025, 4:00 PM EDT
4.980
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.96 | 4.98 | 4.96 | 4.97 | - | -0.20% | 439,678 |
| Oct 2, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 630,745 |
| Oct 1, 2025 | 4.98 | 4.99 | 4.96 | 4.98 | 4.98 | -0.20% | 1,156,876 |
| Sep 30, 2025 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | 1.63% | 724,155 |
| Sep 29, 2025 | 4.92 | 4.92 | 4.90 | 4.91 | 4.91 | 0.20% | 579,108 |
| Sep 26, 2025 | 4.93 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 610,885 |
| Sep 25, 2025 | 4.92 | 4.93 | 4.91 | 4.92 | 4.92 | - | 526,167 |
| Sep 24, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | 0.20% | 408,631 |
| Sep 23, 2025 | 4.93 | 4.93 | 4.90 | 4.91 | 4.91 | -0.20% | 431,261 |
| Sep 22, 2025 | 4.93 | 4.93 | 4.91 | 4.92 | 4.92 | - | 462,308 |
| Sep 19, 2025 | 4.95 | 4.95 | 4.91 | 4.92 | 4.92 | -0.40% | 347,517 |
| Sep 18, 2025 | 4.91 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 831,220 |
| Sep 17, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.92 | 0.41% | 417,452 |
| Sep 16, 2025 | 4.91 | 4.94 | 4.90 | 4.90 | 4.90 | -0.41% | 685,655 |
| Sep 15, 2025 | 4.94 | 4.94 | 4.91 | 4.92 | 4.92 | -0.40% | 837,633 |
| Sep 12, 2025 | 4.95 | 4.97 | 4.93 | 4.94 | 4.94 | -1.00% | 797,359 |
| Sep 11, 2025 | 4.99 | 5.00 | 4.96 | 4.99 | 4.94 | - | 1,122,434 |
| Sep 10, 2025 | 5.02 | 5.02 | 4.97 | 4.99 | 4.94 | -0.20% | 864,043 |
| Sep 9, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 4.95 | -0.40% | 896,000 |
| Sep 8, 2025 | 5.00 | 5.04 | 4.99 | 5.02 | 4.97 | 0.50% | 783,279 |
| Sep 5, 2025 | 4.99 | 5.00 | 4.97 | 5.00 | 4.95 | 0.10% | 784,582 |
| Sep 4, 2025 | 4.95 | 4.99 | 4.94 | 4.99 | 4.94 | 1.01% | 1,008,741 |
| Sep 3, 2025 | 4.96 | 4.97 | 4.94 | 4.94 | 4.89 | -0.40% | 1,082,441 |
| Sep 2, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.91 | - | 853,768 |
| Aug 29, 2025 | 4.95 | 4.96 | 4.94 | 4.96 | 4.91 | 0.61% | 559,385 |
| Aug 28, 2025 | 4.93 | 4.95 | 4.92 | 4.93 | 4.88 | - | 443,758 |
| Aug 27, 2025 | 4.92 | 4.93 | 4.91 | 4.93 | 4.88 | 0.41% | 579,900 |
| Aug 26, 2025 | 4.92 | 4.92 | 4.91 | 4.91 | 4.86 | 0.20% | 469,719 |
| Aug 25, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.85 | -0.20% | 464,496 |
| Aug 22, 2025 | 4.90 | 4.91 | 4.89 | 4.91 | 4.86 | 0.31% | 466,677 |
| Aug 21, 2025 | 4.89 | 4.91 | 4.88 | 4.90 | 4.85 | 0.10% | 348,303 |
| Aug 20, 2025 | 4.86 | 4.89 | 4.86 | 4.89 | 4.84 | 0.20% | 350,161 |
| Aug 19, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.83 | 0.21% | 316,083 |
| Aug 18, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.82 | - | 397,729 |
| Aug 15, 2025 | 4.87 | 4.88 | 4.85 | 4.87 | 4.82 | - | 419,305 |
| Aug 14, 2025 | 4.87 | 4.91 | 4.85 | 4.87 | 4.82 | 0.21% | 551,515 |
| Aug 13, 2025 | 4.86 | 4.88 | 4.85 | 4.86 | 4.81 | -0.21% | 734,909 |
| Aug 12, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.82 | 0.21% | 552,917 |
| Aug 11, 2025 | 4.90 | 4.91 | 4.86 | 4.86 | 4.81 | -2.02% | 734,415 |
| Aug 8, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.86 | 0.20% | 710,068 |
| Aug 7, 2025 | 4.96 | 4.96 | 4.94 | 4.95 | 4.85 | -0.20% | 479,113 |
| Aug 6, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.86 | 0.61% | 835,965 |
| Aug 5, 2025 | 4.91 | 4.93 | 4.90 | 4.93 | 4.84 | 0.41% | 741,862 |
| Aug 4, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.82 | 0.41% | 565,389 |
| Aug 1, 2025 | 4.89 | 4.89 | 4.88 | 4.89 | 4.80 | 0.20% | 511,960 |
| Jul 31, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.79 | 0.41% | 340,905 |
| Jul 30, 2025 | 4.84 | 4.87 | 4.84 | 4.86 | 4.77 | 0.21% | 454,679 |
| Jul 29, 2025 | 4.85 | 4.85 | 4.84 | 4.85 | 4.76 | - | 354,845 |
| Jul 28, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.76 | 0.21% | 438,748 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.75 | 0.21% | 311,374 |