PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.660
+0.065 (1.41%)
Apr 23, 2025, 4:00 PM EDT - Market closed

PIMCO High Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20254.664.694.604.664.661.41%562,889
Apr 22, 20254.574.664.574.604.600.99%488,627
Apr 21, 20254.574.574.534.554.55-0.44%350,426
Apr 17, 20254.574.614.554.574.570.88%636,110
Apr 16, 20254.524.554.504.534.53-0.88%651,874
Apr 15, 20254.524.594.514.574.571.56%647,619
Apr 14, 20254.534.554.474.504.50-0.44%1,054,527
Apr 11, 20254.514.584.504.524.52-1.31%655,446
Apr 10, 20254.684.684.464.584.53-2.76%1,249,796
Apr 9, 20254.574.734.354.714.663.29%2,353,182
Apr 8, 20254.594.724.494.564.512.93%1,539,445
Apr 7, 20254.454.534.184.434.38-4.11%2,722,891
Apr 4, 20254.874.874.564.624.57-5.13%4,100,327
Apr 3, 20254.854.884.824.874.82-0.20%1,098,112
Apr 2, 20254.884.884.864.884.830.21%696,629
Apr 1, 20254.884.904.864.874.82-0.41%876,424
Mar 31, 20254.884.894.864.894.840.41%657,182
Mar 28, 20254.904.904.874.874.82-0.61%438,602
Mar 27, 20254.894.904.884.904.85-427,653
Mar 26, 20254.894.904.874.904.850.20%457,943
Mar 25, 20254.894.904.874.894.84-394,556
Mar 24, 20254.904.904.884.894.84-538,145
Mar 21, 20254.904.904.874.894.84-380,867
Mar 20, 20254.894.904.874.894.84-666,101
Mar 19, 20254.874.894.874.894.840.41%355,489
Mar 18, 20254.864.874.834.874.82-0.20%575,544
Mar 17, 20254.884.894.854.884.830.21%610,972
Mar 14, 20254.884.884.854.874.82-569,560
Mar 13, 20254.864.884.844.874.82-0.81%430,783
Mar 12, 20254.894.914.844.914.810.82%1,098,846
Mar 11, 20254.914.934.814.874.77-0.81%2,020,953
Mar 10, 20254.914.924.904.914.810.20%850,495
Mar 7, 20254.924.944.904.904.80-0.81%916,129
Mar 6, 20254.944.964.914.944.84-677,801
Mar 5, 20254.944.964.904.944.84-907,185
Mar 4, 20254.944.944.904.944.84-727,194
Mar 3, 20254.934.954.924.944.840.41%974,699
Feb 28, 20254.914.924.894.924.820.61%488,485
Feb 27, 20254.924.924.884.894.79-0.20%686,878
Feb 26, 20254.924.924.904.904.80-0.20%362,327
Feb 25, 20254.924.934.904.914.81-579,163
Feb 24, 20254.904.924.894.914.810.20%478,513
Feb 21, 20254.924.944.894.904.80-0.20%820,482
Feb 20, 20254.904.924.894.914.810.20%579,113
Feb 19, 20254.914.924.894.904.80-0.20%657,790
Feb 18, 20254.894.914.884.914.810.41%1,058,587
Feb 14, 20254.924.934.864.894.79-0.41%949,272
Feb 13, 20254.944.984.914.914.81-1.21%887,548
Feb 12, 20254.964.984.954.974.82-562,904
Feb 11, 20254.984.994.964.974.82-0.20%512,458