PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.895
-0.045 (-0.91%)
Jan 13, 2026, 10:01 AM EST - Market open
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | - | -0.81% | 92,806 |
| Jan 12, 2026 | 4.92 | 4.94 | 4.91 | 4.94 | 4.89 | 0.41% | 928,563 |
| Jan 9, 2026 | 4.93 | 4.94 | 4.89 | 4.92 | 4.87 | - | 663,277 |
| Jan 8, 2026 | 4.93 | 4.94 | 4.91 | 4.92 | 4.87 | -0.20% | 847,839 |
| Jan 7, 2026 | 4.92 | 4.93 | 4.91 | 4.93 | 4.88 | 0.20% | 730,151 |
| Jan 6, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.87 | 0.61% | 1,025,467 |
| Jan 5, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.84 | 0.20% | 1,150,652 |
| Jan 2, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.83 | 0.41% | 828,597 |
| Dec 31, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.81 | 0.21% | 1,362,921 |
| Dec 30, 2025 | 4.80 | 4.85 | 4.79 | 4.85 | 4.80 | 1.04% | 823,313 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.75 | -0.83% | 1,038,745 |
| Dec 26, 2025 | 4.85 | 4.85 | 4.84 | 4.84 | 4.79 | - | 449,180 |
| Dec 24, 2025 | 4.84 | 4.85 | 4.84 | 4.84 | 4.79 | - | 196,380 |
| Dec 23, 2025 | 4.85 | 4.87 | 4.84 | 4.84 | 4.79 | -0.21% | 538,324 |
| Dec 22, 2025 | 4.85 | 4.86 | 4.82 | 4.85 | 4.80 | 0.21% | 1,301,825 |
| Dec 19, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.79 | -0.21% | 664,612 |
| Dec 18, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | 4.80 | -0.21% | 493,427 |
| Dec 17, 2025 | 4.86 | 4.87 | 4.85 | 4.86 | 4.81 | - | 422,403 |
| Dec 16, 2025 | 4.85 | 4.86 | 4.84 | 4.86 | 4.81 | 0.21% | 723,033 |
| Dec 15, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.80 | 0.41% | 617,131 |
| Dec 12, 2025 | 4.86 | 4.87 | 4.83 | 4.83 | 4.78 | -0.62% | 891,413 |
| Dec 11, 2025 | 4.86 | 4.87 | 4.85 | 4.86 | 4.81 | -1.02% | 796,923 |
| Dec 10, 2025 | 4.91 | 4.91 | 4.88 | 4.91 | 4.81 | 0.20% | 853,163 |
| Dec 9, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.80 | 0.20% | 602,367 |
| Dec 8, 2025 | 4.90 | 4.91 | 4.89 | 4.89 | 4.80 | - | 748,490 |
| Dec 5, 2025 | 4.88 | 4.91 | 4.88 | 4.89 | 4.80 | - | 698,503 |
| Dec 4, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 4.80 | 0.20% | 384,396 |
| Dec 3, 2025 | 4.88 | 4.89 | 4.87 | 4.88 | 4.79 | - | 413,383 |
| Dec 2, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.79 | 0.21% | 485,176 |
| Dec 1, 2025 | 4.89 | 4.89 | 4.87 | 4.87 | 4.78 | 0.21% | 983,569 |
| Nov 28, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.77 | - | 267,126 |
| Nov 26, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.77 | 0.41% | 448,887 |
| Nov 25, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.75 | 0.41% | 516,778 |
| Nov 24, 2025 | 4.78 | 4.82 | 4.77 | 4.82 | 4.73 | 0.42% | 705,251 |
| Nov 21, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.71 | 0.42% | 757,066 |
| Nov 20, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.69 | -0.21% | 995,797 |
| Nov 19, 2025 | 4.78 | 4.79 | 4.77 | 4.79 | 4.70 | 0.21% | 624,089 |
| Nov 18, 2025 | 4.77 | 4.79 | 4.74 | 4.78 | 4.69 | - | 929,252 |
| Nov 17, 2025 | 4.78 | 4.80 | 4.77 | 4.78 | 4.69 | - | 604,201 |
| Nov 14, 2025 | 4.77 | 4.80 | 4.77 | 4.78 | 4.69 | -1.04% | 614,438 |
| Nov 13, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.69 | -0.41% | 867,011 |
| Nov 12, 2025 | 4.88 | 4.89 | 4.85 | 4.85 | 4.71 | -0.21% | 598,774 |
| Nov 11, 2025 | 4.88 | 4.89 | 4.85 | 4.86 | 4.72 | -0.82% | 635,969 |
| Nov 10, 2025 | 4.91 | 4.91 | 4.87 | 4.90 | 4.76 | 0.20% | 424,025 |
| Nov 7, 2025 | 4.88 | 4.90 | 4.86 | 4.89 | 4.75 | 0.62% | 551,704 |
| Nov 6, 2025 | 4.85 | 4.88 | 4.85 | 4.86 | 4.72 | - | 369,531 |
| Nov 5, 2025 | 4.85 | 4.86 | 4.83 | 4.86 | 4.72 | 0.21% | 571,830 |
| Nov 4, 2025 | 4.86 | 4.87 | 4.84 | 4.85 | 4.71 | -0.21% | 560,587 |
| Nov 3, 2025 | 4.87 | 4.88 | 4.84 | 4.86 | 4.72 | - | 609,473 |
| Oct 31, 2025 | 4.85 | 4.87 | 4.83 | 4.86 | 4.72 | 0.21% | 1,074,542 |