PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.640
-0.010 (-0.22%)
At close: Jul 2, 2026, 4:00 PM EDT
4.635
-0.005 (-0.11%)
After-hours: Jul 2, 2026, 7:00 PM EDT
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 4.67 | 4.68 | 4.62 | 4.64 | 4.64 | -0.22% | 749,469 |
| Jul 1, 2026 | 4.67 | 4.72 | 4.65 | 4.65 | 4.65 | -0.21% | 1,006,044 |
| Jun 30, 2026 | 4.66 | 4.67 | 4.64 | 4.66 | 4.66 | 0.43% | 646,909 |
| Jun 29, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | - | 603,159 |
| Jun 26, 2026 | 4.59 | 4.64 | 4.59 | 4.64 | 4.64 | 1.09% | 588,194 |
| Jun 25, 2026 | 4.57 | 4.61 | 4.56 | 4.59 | 4.59 | 0.88% | 601,084 |
| Jun 24, 2026 | 4.55 | 4.57 | 4.53 | 4.55 | 4.55 | - | 880,713 |
| Jun 23, 2026 | 4.52 | 4.56 | 4.50 | 4.55 | 4.55 | 0.44% | 767,981 |
| Jun 22, 2026 | 4.58 | 4.58 | 4.52 | 4.53 | 4.53 | -0.66% | 524,332 |
| Jun 18, 2026 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | 0.22% | 735,321 |
| Jun 17, 2026 | 4.58 | 4.59 | 4.53 | 4.55 | 4.55 | -0.66% | 620,548 |
| Jun 16, 2026 | 4.55 | 4.59 | 4.54 | 4.58 | 4.58 | 0.66% | 784,719 |
| Jun 15, 2026 | 4.53 | 4.57 | 4.52 | 4.55 | 4.55 | 0.44% | 506,257 |
| Jun 12, 2026 | 4.53 | 4.54 | 4.51 | 4.53 | 4.53 | 0.44% | 529,061 |
| Jun 11, 2026 | 4.48 | 4.52 | 4.46 | 4.51 | 4.51 | 1.30% | 1,002,892 |
| Jun 10, 2026 | 4.52 | 4.54 | 4.50 | 4.50 | 4.45 | -0.22% | 647,799 |
| Jun 9, 2026 | 4.52 | 4.55 | 4.51 | 4.51 | 4.46 | -0.22% | 559,791 |
| Jun 8, 2026 | 4.55 | 4.56 | 4.51 | 4.52 | 4.47 | -0.44% | 745,994 |
| Jun 5, 2026 | 4.54 | 4.57 | 4.53 | 4.54 | 4.49 | -0.44% | 615,324 |
| Jun 4, 2026 | 4.54 | 4.58 | 4.53 | 4.56 | 4.51 | 0.66% | 548,914 |
| Jun 3, 2026 | 4.56 | 4.57 | 4.52 | 4.53 | 4.48 | -0.88% | 650,517 |
| Jun 2, 2026 | 4.55 | 4.58 | 4.54 | 4.57 | 4.52 | 0.44% | 754,409 |
| Jun 1, 2026 | 4.56 | 4.60 | 4.55 | 4.55 | 4.50 | -0.22% | 932,440 |
| May 29, 2026 | 4.57 | 4.58 | 4.56 | 4.56 | 4.51 | -0.22% | 587,553 |
| May 28, 2026 | 4.57 | 4.58 | 4.55 | 4.57 | 4.52 | - | 603,853 |
| May 27, 2026 | 4.53 | 4.57 | 4.52 | 4.57 | 4.52 | 1.11% | 656,480 |
| May 26, 2026 | 4.52 | 4.55 | 4.51 | 4.52 | 4.47 | -0.11% | 755,470 |
| May 22, 2026 | 4.53 | 4.55 | 4.51 | 4.53 | 4.48 | 0.11% | 559,604 |
| May 21, 2026 | 4.53 | 4.54 | 4.51 | 4.52 | 4.47 | -0.22% | 327,505 |
| May 20, 2026 | 4.50 | 4.56 | 4.50 | 4.53 | 4.48 | 0.89% | 600,907 |
| May 19, 2026 | 4.50 | 4.51 | 4.48 | 4.49 | 4.44 | -0.88% | 557,052 |
| May 18, 2026 | 4.55 | 4.56 | 4.47 | 4.53 | 4.48 | 0.67% | 1,014,965 |
| May 15, 2026 | 4.55 | 4.56 | 4.50 | 4.50 | 4.45 | -1.53% | 707,084 |
| May 14, 2026 | 4.58 | 4.60 | 4.57 | 4.57 | 4.52 | - | 622,021 |
| May 13, 2026 | 4.55 | 4.59 | 4.54 | 4.57 | 4.52 | - | 439,038 |
| May 12, 2026 | 4.59 | 4.59 | 4.53 | 4.57 | 4.52 | -0.65% | 883,944 |
| May 11, 2026 | 4.60 | 4.62 | 4.57 | 4.60 | 4.55 | 0.17% | 786,968 |
| May 8, 2026 | 4.70 | 4.71 | 4.64 | 4.64 | 4.54 | -1.07% | 806,747 |
| May 7, 2026 | 4.69 | 4.69 | 4.66 | 4.69 | 4.59 | 0.21% | 381,562 |
| May 6, 2026 | 4.69 | 4.69 | 4.66 | 4.68 | 4.58 | 0.21% | 547,177 |
| May 5, 2026 | 4.69 | 4.69 | 4.58 | 4.67 | 4.57 | - | 1,250,758 |
| May 4, 2026 | 4.73 | 4.75 | 4.67 | 4.67 | 4.57 | -1.68% | 974,034 |
| May 1, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.65 | 1.50% | 1,193,306 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.67 | 4.68 | 4.58 | 0.21% | 326,699 |
| Apr 29, 2026 | 4.70 | 4.72 | 4.65 | 4.67 | 4.57 | -0.64% | 430,720 |
| Apr 28, 2026 | 4.70 | 4.73 | 4.69 | 4.70 | 4.60 | -0.21% | 563,844 |
| Apr 27, 2026 | 4.67 | 4.71 | 4.67 | 4.71 | 4.61 | 0.21% | 332,517 |
| Apr 24, 2026 | 4.67 | 4.70 | 4.64 | 4.70 | 4.60 | 0.86% | 304,205 |
| Apr 23, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.56 | -0.43% | 419,987 |
| Apr 22, 2026 | 4.68 | 4.71 | 4.65 | 4.68 | 4.58 | 0.43% | 548,958 |