PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.100
-0.020 (-0.49%)
Sep 30, 2026, 4:00 PM EDT - Market closed
PIMCO High Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.14 | 4.16 | 4.11 | 4.11 | - | -0.24% | 681,827 |
| Sep 29, 2026 | 4.11 | 4.13 | 4.05 | 4.12 | 4.12 | 1.23% | 1,883,402 |
| Sep 28, 2026 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | -1.45% | 1,961,434 |
| Sep 25, 2026 | 4.14 | 4.17 | 4.08 | 4.13 | 4.13 | - | 2,490,515 |
| Sep 24, 2026 | 4.06 | 4.14 | 4.04 | 4.13 | 4.13 | 0.49% | 2,083,383 |
| Sep 23, 2026 | 4.16 | 4.16 | 4.06 | 4.11 | 4.11 | -0.96% | 2,275,979 |
| Sep 22, 2026 | 4.25 | 4.26 | 4.15 | 4.15 | 4.15 | -2.35% | 2,566,184 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.23 | 4.25 | 4.25 | -0.47% | 1,093,110 |
| Sep 18, 2026 | 4.32 | 4.35 | 4.26 | 4.27 | 4.27 | -2.51% | 1,619,114 |
| Sep 17, 2026 | 4.31 | 4.38 | 4.28 | 4.38 | 4.38 | 1.39% | 1,521,659 |
| Sep 16, 2026 | 4.29 | 4.32 | 4.28 | 4.32 | 4.32 | 0.70% | 1,156,106 |
| Sep 15, 2026 | 4.35 | 4.35 | 4.27 | 4.29 | 4.29 | -1.15% | 1,441,519 |
| Sep 14, 2026 | 4.35 | 4.36 | 4.31 | 4.34 | 4.34 | -0.46% | 2,887,342 |
| Sep 11, 2026 | 4.40 | 4.42 | 4.34 | 4.36 | 4.36 | -0.50% | 2,103,354 |
| Sep 10, 2026 | 4.49 | 4.50 | 4.43 | 4.43 | 4.38 | -1.77% | 1,139,820 |
| Sep 9, 2026 | 4.53 | 4.54 | 4.50 | 4.51 | 4.46 | -0.44% | 680,110 |
| Sep 8, 2026 | 4.52 | 4.54 | 4.50 | 4.53 | 4.48 | 0.67% | 691,802 |
| Sep 4, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.45 | - | 380,317 |
| Sep 3, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.45 | -0.22% | 711,521 |
| Sep 2, 2026 | 4.53 | 4.53 | 4.50 | 4.51 | 4.46 | -0.22% | 608,735 |
| Sep 1, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.47 | 0.22% | 774,024 |
| Aug 31, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.46 | -0.66% | 512,329 |
| Aug 28, 2026 | 4.55 | 4.57 | 4.51 | 4.54 | 4.49 | -0.66% | 593,157 |
| Aug 27, 2026 | 4.54 | 4.57 | 4.53 | 4.57 | 4.52 | 1.11% | 800,732 |
| Aug 26, 2026 | 4.55 | 4.56 | 4.52 | 4.52 | 4.47 | -0.88% | 676,554 |
| Aug 25, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.51 | 0.22% | 868,455 |
| Aug 24, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 4.50 | - | 377,141 |
| Aug 21, 2026 | 4.51 | 4.55 | 4.49 | 4.55 | 4.50 | 1.11% | 605,864 |
| Aug 20, 2026 | 4.55 | 4.56 | 4.50 | 4.50 | 4.45 | -1.32% | 1,024,837 |
| Aug 19, 2026 | 4.57 | 4.59 | 4.55 | 4.56 | 4.51 | 0.22% | 638,561 |
| Aug 18, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 4.50 | - | 1,159,693 |
| Aug 17, 2026 | 4.61 | 4.63 | 4.53 | 4.55 | 4.50 | -1.09% | 1,276,038 |
| Aug 14, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.55 | -0.86% | 975,560 |
| Aug 13, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.59 | -0.04% | 412,700 |
| Aug 12, 2026 | 4.70 | 4.72 | 4.69 | 4.69 | 4.59 | - | 541,977 |
| Aug 11, 2026 | 4.72 | 4.73 | 4.69 | 4.69 | 4.59 | -0.42% | 596,222 |
| Aug 10, 2026 | 4.70 | 4.73 | 4.70 | 4.71 | 4.61 | -0.21% | 467,762 |
| Aug 7, 2026 | 4.69 | 4.72 | 4.68 | 4.72 | 4.62 | 0.21% | 560,842 |
| Aug 6, 2026 | 4.68 | 4.71 | 4.67 | 4.71 | 4.61 | 1.07% | 591,924 |
| Aug 5, 2026 | 4.68 | 4.69 | 4.66 | 4.66 | 4.56 | - | 652,315 |
| Aug 4, 2026 | 4.69 | 4.70 | 4.66 | 4.66 | 4.56 | -0.43% | 1,178,417 |
| Aug 3, 2026 | 4.68 | 4.69 | 4.65 | 4.68 | 4.58 | 0.65% | 899,997 |
| Jul 31, 2026 | 4.66 | 4.67 | 4.64 | 4.65 | 4.55 | - | 587,373 |
| Jul 30, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.55 | 1.31% | 446,136 |
| Jul 29, 2026 | 4.61 | 4.64 | 4.59 | 4.59 | 4.49 | -0.65% | 561,666 |
| Jul 28, 2026 | 4.61 | 4.65 | 4.61 | 4.62 | 4.52 | -0.22% | 449,865 |
| Jul 27, 2026 | 4.66 | 4.68 | 4.60 | 4.63 | 4.53 | 0.22% | 630,325 |
| Jul 24, 2026 | 4.62 | 4.64 | 4.59 | 4.62 | 4.52 | -0.22% | 1,199,965 |
| Jul 23, 2026 | 4.65 | 4.65 | 4.62 | 4.63 | 4.53 | -0.64% | 928,041 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.65 | 4.66 | 4.56 | - | 1,347,275 |