PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.860
+0.030 (0.62%)
At close: Oct 27, 2025, 4:00 PM EDT
4.860
0.00 (0.00%)
After-hours: Oct 27, 2025, 4:10 PM EDT

PIMCO High Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20254.854.914.804.87-0.83%1,726,446
Oct 24, 20254.814.834.794.834.830.63%468,319
Oct 23, 20254.824.834.794.804.80-0.62%613,291
Oct 22, 20254.844.864.784.834.83-0.41%647,032
Oct 21, 20254.754.854.754.854.851.68%672,756
Oct 20, 20254.844.864.754.774.77-1.65%1,173,922
Oct 17, 20254.824.864.764.854.850.83%854,048
Oct 16, 20254.894.904.814.814.81-1.64%790,087
Oct 15, 20254.904.914.884.894.89-0.41%549,173
Oct 14, 20254.884.934.864.914.91-0.81%544,908
Oct 13, 20254.964.974.934.954.900.20%881,459
Oct 10, 20254.984.994.944.944.89-0.80%967,170
Oct 9, 20254.974.984.964.984.93-496,409
Oct 8, 20254.964.994.964.984.93-0.20%570,594
Oct 7, 20254.974.994.974.994.940.40%638,162
Oct 6, 20254.984.984.974.974.92-0.20%585,938
Oct 3, 20254.964.984.964.984.93-510,441
Oct 2, 20254.964.984.964.984.93-630,745
Oct 1, 20254.984.994.964.984.93-0.20%1,156,876
Sep 30, 20254.924.994.924.994.941.63%724,155
Sep 29, 20254.924.924.904.914.860.20%579,108
Sep 26, 20254.934.944.904.904.85-0.41%610,885
Sep 25, 20254.924.934.914.924.87-526,167
Sep 24, 20254.924.924.904.924.870.20%408,631
Sep 23, 20254.934.934.904.914.86-0.20%431,261
Sep 22, 20254.934.934.914.924.87-462,308
Sep 19, 20254.954.954.914.924.87-0.40%347,517
Sep 18, 20254.914.944.904.944.890.41%831,220
Sep 17, 20254.904.934.904.924.870.41%417,452
Sep 16, 20254.914.944.904.904.85-0.41%685,655
Sep 15, 20254.944.944.914.924.87-0.40%837,633
Sep 12, 20254.954.974.934.944.89-1.00%797,359
Sep 11, 20254.995.004.964.994.89-1,122,434
Sep 10, 20255.025.024.974.994.89-0.20%864,043
Sep 9, 20255.045.044.995.004.90-0.40%896,000
Sep 8, 20255.005.044.995.024.920.50%783,279
Sep 5, 20254.995.004.975.004.900.10%784,582
Sep 4, 20254.954.994.944.994.891.01%1,008,741
Sep 3, 20254.964.974.944.944.85-0.40%1,082,441
Sep 2, 20254.964.964.944.964.87-853,768
Aug 29, 20254.954.964.944.964.870.61%559,385
Aug 28, 20254.934.954.924.934.84-443,758
Aug 27, 20254.924.934.914.934.840.41%579,900
Aug 26, 20254.924.924.914.914.820.20%469,719
Aug 25, 20254.944.944.904.904.81-0.20%464,496
Aug 22, 20254.904.914.894.914.820.31%466,677
Aug 21, 20254.894.914.884.904.800.10%348,303
Aug 20, 20254.864.894.864.894.800.20%350,161
Aug 19, 20254.874.884.874.884.790.21%316,083
Aug 18, 20254.864.884.864.874.78-397,729