PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.870
-0.030 (-0.61%)
At close: Mar 28, 2025, 3:59 PM
4.880
+0.010 (0.21%)
After-hours: Mar 28, 2025, 5:51 PM EDT
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.90 | 4.90 | 4.87 | 4.87 | 4.87 | -0.61% | 438,602 |
| Mar 27, 2025 | 4.89 | 4.90 | 4.88 | 4.90 | 4.90 | - | 427,653 |
| Mar 26, 2025 | 4.89 | 4.90 | 4.87 | 4.90 | 4.90 | 0.20% | 457,943 |
| Mar 25, 2025 | 4.89 | 4.90 | 4.87 | 4.89 | 4.89 | - | 394,556 |
| Mar 24, 2025 | 4.90 | 4.90 | 4.88 | 4.89 | 4.89 | - | 538,145 |
| Mar 21, 2025 | 4.90 | 4.90 | 4.87 | 4.89 | 4.89 | - | 380,867 |
| Mar 20, 2025 | 4.89 | 4.90 | 4.87 | 4.89 | 4.89 | - | 666,101 |
| Mar 19, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.89 | 0.41% | 355,489 |
| Mar 18, 2025 | 4.86 | 4.87 | 4.83 | 4.87 | 4.87 | -0.20% | 575,544 |
| Mar 17, 2025 | 4.88 | 4.89 | 4.85 | 4.88 | 4.88 | 0.21% | 610,972 |
| Mar 14, 2025 | 4.88 | 4.88 | 4.85 | 4.87 | 4.87 | - | 569,560 |
| Mar 13, 2025 | 4.86 | 4.88 | 4.84 | 4.87 | 4.87 | -0.81% | 430,783 |
| Mar 12, 2025 | 4.89 | 4.91 | 4.84 | 4.91 | 4.86 | 0.82% | 1,098,846 |
| Mar 11, 2025 | 4.91 | 4.93 | 4.81 | 4.87 | 4.82 | -0.81% | 2,020,953 |
| Mar 10, 2025 | 4.91 | 4.92 | 4.90 | 4.91 | 4.86 | 0.20% | 850,495 |
| Mar 7, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.85 | -0.81% | 916,129 |
| Mar 6, 2025 | 4.94 | 4.96 | 4.91 | 4.94 | 4.89 | - | 677,801 |
| Mar 5, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.89 | - | 907,185 |
| Mar 4, 2025 | 4.94 | 4.94 | 4.90 | 4.94 | 4.89 | - | 727,194 |
| Mar 3, 2025 | 4.93 | 4.95 | 4.92 | 4.94 | 4.89 | 0.41% | 974,699 |
| Feb 28, 2025 | 4.91 | 4.92 | 4.89 | 4.92 | 4.87 | 0.61% | 488,485 |
| Feb 27, 2025 | 4.92 | 4.92 | 4.88 | 4.89 | 4.84 | -0.20% | 686,878 |
| Feb 26, 2025 | 4.92 | 4.92 | 4.90 | 4.90 | 4.85 | -0.20% | 362,327 |
| Feb 25, 2025 | 4.92 | 4.93 | 4.90 | 4.91 | 4.86 | - | 579,163 |
| Feb 24, 2025 | 4.90 | 4.92 | 4.89 | 4.91 | 4.86 | 0.20% | 478,513 |
| Feb 21, 2025 | 4.92 | 4.94 | 4.89 | 4.90 | 4.85 | -0.20% | 820,482 |
| Feb 20, 2025 | 4.90 | 4.92 | 4.89 | 4.91 | 4.86 | 0.20% | 579,113 |
| Feb 19, 2025 | 4.91 | 4.92 | 4.89 | 4.90 | 4.85 | -0.20% | 657,790 |
| Feb 18, 2025 | 4.89 | 4.91 | 4.88 | 4.91 | 4.86 | 0.41% | 1,058,587 |
| Feb 14, 2025 | 4.92 | 4.93 | 4.86 | 4.89 | 4.84 | -0.41% | 949,272 |
| Feb 13, 2025 | 4.94 | 4.98 | 4.91 | 4.91 | 4.86 | -1.21% | 887,548 |
| Feb 12, 2025 | 4.96 | 4.98 | 4.95 | 4.97 | 4.87 | - | 562,904 |
| Feb 11, 2025 | 4.98 | 4.99 | 4.96 | 4.97 | 4.87 | -0.20% | 512,458 |
| Feb 10, 2025 | 4.96 | 5.00 | 4.95 | 4.98 | 4.88 | 0.20% | 836,065 |
| Feb 7, 2025 | 4.98 | 4.98 | 4.94 | 4.97 | 4.87 | 0.10% | 558,091 |
| Feb 6, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.87 | 0.30% | 813,043 |
| Feb 5, 2025 | 4.95 | 4.96 | 4.94 | 4.95 | 4.85 | 0.20% | 489,133 |
| Feb 4, 2025 | 4.94 | 4.95 | 4.92 | 4.94 | 4.84 | 0.20% | 563,869 |
| Feb 3, 2025 | 4.93 | 4.94 | 4.90 | 4.93 | 4.84 | -0.20% | 1,164,304 |
| Jan 31, 2025 | 4.95 | 4.96 | 4.92 | 4.94 | 4.84 | 0.20% | 858,673 |
| Jan 30, 2025 | 4.92 | 4.94 | 4.91 | 4.93 | 4.84 | 0.20% | 667,965 |
| Jan 29, 2025 | 4.94 | 4.94 | 4.92 | 4.92 | 4.83 | -0.20% | 426,978 |
| Jan 28, 2025 | 4.95 | 4.95 | 4.90 | 4.93 | 4.84 | 0.20% | 502,139 |
| Jan 27, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.83 | - | 556,503 |
| Jan 24, 2025 | 4.92 | 4.93 | 4.89 | 4.92 | 4.83 | - | 627,925 |
| Jan 23, 2025 | 4.91 | 4.92 | 4.88 | 4.92 | 4.83 | 0.20% | 408,109 |
| Jan 22, 2025 | 4.90 | 4.91 | 4.89 | 4.91 | 4.82 | 0.41% | 480,081 |
| Jan 21, 2025 | 4.91 | 4.91 | 4.86 | 4.89 | 4.80 | -0.20% | 693,254 |
| Jan 17, 2025 | 4.92 | 4.93 | 4.86 | 4.90 | 4.81 | 0.41% | 716,114 |
| Jan 16, 2025 | 4.89 | 4.90 | 4.85 | 4.88 | 4.79 | 0.41% | 523,854 |