PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
5.02
+0.02 (0.50%)
At close: Sep 8, 2025, 4:00 PM
5.02
0.00 (0.00%)
After-hours: Sep 8, 2025, 7:00 PM EDT
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.00 | 5.04 | 4.99 | 5.02 | - | 0.50% | 782,858 |
| Sep 5, 2025 | 4.99 | 5.00 | 4.97 | 5.00 | 5.00 | 0.10% | 784,582 |
| Sep 4, 2025 | 4.95 | 4.99 | 4.94 | 4.99 | 4.99 | 1.01% | 1,008,741 |
| Sep 3, 2025 | 4.96 | 4.97 | 4.94 | 4.94 | 4.94 | -0.40% | 1,082,441 |
| Sep 2, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | - | 853,768 |
| Aug 29, 2025 | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | 0.61% | 559,385 |
| Aug 28, 2025 | 4.93 | 4.95 | 4.92 | 4.93 | 4.93 | - | 443,758 |
| Aug 27, 2025 | 4.92 | 4.93 | 4.91 | 4.93 | 4.93 | 0.41% | 579,900 |
| Aug 26, 2025 | 4.92 | 4.92 | 4.91 | 4.91 | 4.91 | 0.20% | 469,719 |
| Aug 25, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.20% | 464,496 |
| Aug 22, 2025 | 4.90 | 4.91 | 4.89 | 4.91 | 4.91 | 0.31% | 466,677 |
| Aug 21, 2025 | 4.89 | 4.91 | 4.88 | 4.90 | 4.90 | 0.10% | 348,303 |
| Aug 20, 2025 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | 0.20% | 350,161 |
| Aug 19, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 0.21% | 316,083 |
| Aug 18, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | - | 397,729 |
| Aug 15, 2025 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | - | 419,305 |
| Aug 14, 2025 | 4.87 | 4.91 | 4.85 | 4.87 | 4.87 | 0.21% | 551,515 |
| Aug 13, 2025 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | -0.21% | 734,909 |
| Aug 12, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | 0.21% | 552,917 |
| Aug 11, 2025 | 4.90 | 4.91 | 4.86 | 4.86 | 4.86 | -2.02% | 734,415 |
| Aug 8, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.91 | 0.20% | 710,068 |
| Aug 7, 2025 | 4.96 | 4.96 | 4.94 | 4.95 | 4.90 | -0.20% | 479,113 |
| Aug 6, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.91 | 0.61% | 835,965 |
| Aug 5, 2025 | 4.91 | 4.93 | 4.90 | 4.93 | 4.88 | 0.41% | 741,862 |
| Aug 4, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.86 | 0.41% | 565,389 |
| Aug 1, 2025 | 4.89 | 4.89 | 4.88 | 4.89 | 4.84 | 0.20% | 511,960 |
| Jul 31, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.83 | 0.41% | 340,905 |
| Jul 30, 2025 | 4.84 | 4.87 | 4.84 | 4.86 | 4.81 | 0.21% | 454,679 |
| Jul 29, 2025 | 4.85 | 4.85 | 4.84 | 4.85 | 4.80 | - | 354,845 |
| Jul 28, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.80 | 0.21% | 438,748 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.79 | 0.21% | 311,374 |
| Jul 24, 2025 | 4.81 | 4.84 | 4.81 | 4.83 | 4.78 | -0.10% | 458,958 |
| Jul 23, 2025 | 4.84 | 4.84 | 4.83 | 4.84 | 4.79 | - | 345,585 |
| Jul 22, 2025 | 4.80 | 4.84 | 4.79 | 4.84 | 4.79 | 0.94% | 637,630 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.78 | 4.79 | 4.74 | - | 362,123 |
| Jul 18, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.74 | 0.21% | 232,776 |
| Jul 17, 2025 | 4.79 | 4.80 | 4.78 | 4.78 | 4.73 | - | 427,682 |
| Jul 16, 2025 | 4.79 | 4.80 | 4.76 | 4.78 | 4.73 | -0.21% | 575,233 |
| Jul 15, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.74 | - | 238,802 |
| Jul 14, 2025 | 4.80 | 4.82 | 4.79 | 4.79 | 4.74 | -0.83% | 582,213 |
| Jul 11, 2025 | 4.81 | 4.83 | 4.80 | 4.83 | 4.78 | -0.21% | 629,741 |
| Jul 10, 2025 | 4.85 | 4.85 | 4.83 | 4.84 | 4.75 | - | 727,643 |
| Jul 9, 2025 | 4.85 | 4.85 | 4.82 | 4.84 | 4.75 | - | 748,371 |
| Jul 8, 2025 | 4.83 | 4.84 | 4.81 | 4.84 | 4.75 | 0.41% | 555,939 |
| Jul 7, 2025 | 4.84 | 4.85 | 4.82 | 4.82 | 4.73 | -0.21% | 655,511 |
| Jul 3, 2025 | 4.83 | 4.83 | 4.82 | 4.83 | 4.74 | 0.21% | 247,639 |
| Jul 2, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.73 | 0.31% | 374,212 |
| Jul 1, 2025 | 4.79 | 4.82 | 4.77 | 4.81 | 4.71 | 0.10% | 842,023 |
| Jun 30, 2025 | 4.79 | 4.80 | 4.78 | 4.80 | 4.71 | 0.42% | 502,177 |
| Jun 27, 2025 | 4.79 | 4.80 | 4.77 | 4.78 | 4.69 | - | 813,965 |