PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.491
-0.019 (-0.42%)
Sep 10, 2026, 11:01 AM EDT - Market open
PIMCO High Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.49 | 4.50 | 4.48 | 4.49 | - | -0.44% | 250,906 |
| Sep 9, 2026 | 4.53 | 4.54 | 4.50 | 4.51 | 4.51 | -0.44% | 680,096 |
| Sep 8, 2026 | 4.52 | 4.54 | 4.50 | 4.53 | 4.53 | 0.67% | 683,483 |
| Sep 4, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | - | 375,778 |
| Sep 3, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.50 | -0.22% | 711,517 |
| Sep 2, 2026 | 4.53 | 4.53 | 4.50 | 4.51 | 4.51 | -0.22% | 608,734 |
| Sep 1, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.52 | 0.22% | 773,987 |
| Aug 31, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -0.66% | 510,917 |
| Aug 28, 2026 | 4.55 | 4.57 | 4.51 | 4.54 | 4.54 | -0.66% | 592,449 |
| Aug 27, 2026 | 4.54 | 4.57 | 4.53 | 4.57 | 4.57 | 1.11% | 800,474 |
| Aug 26, 2026 | 4.55 | 4.56 | 4.52 | 4.52 | 4.52 | -0.88% | 674,836 |
| Aug 25, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.56 | 0.22% | 868,453 |
| Aug 24, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 4.55 | - | 377,140 |
| Aug 21, 2026 | 4.51 | 4.55 | 4.49 | 4.55 | 4.55 | 1.11% | 604,863 |
| Aug 20, 2026 | 4.55 | 4.56 | 4.50 | 4.50 | 4.50 | -1.32% | 1,023,586 |
| Aug 19, 2026 | 4.57 | 4.59 | 4.55 | 4.56 | 4.56 | 0.22% | 638,553 |
| Aug 18, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | - | 1,159,579 |
| Aug 17, 2026 | 4.61 | 4.63 | 4.53 | 4.55 | 4.55 | -1.09% | 1,276,030 |
| Aug 14, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.60 | -0.86% | 975,489 |
| Aug 13, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | -0.04% | 411,398 |
| Aug 12, 2026 | 4.70 | 4.72 | 4.69 | 4.69 | 4.64 | - | 541,976 |
| Aug 11, 2026 | 4.72 | 4.73 | 4.69 | 4.69 | 4.64 | -0.42% | 596,222 |
| Aug 10, 2026 | 4.70 | 4.73 | 4.70 | 4.71 | 4.66 | -0.21% | 467,762 |
| Aug 7, 2026 | 4.69 | 4.72 | 4.68 | 4.72 | 4.67 | 0.21% | 560,842 |
| Aug 6, 2026 | 4.68 | 4.71 | 4.67 | 4.71 | 4.66 | 1.07% | 591,924 |
| Aug 5, 2026 | 4.68 | 4.69 | 4.66 | 4.66 | 4.61 | - | 652,315 |
| Aug 4, 2026 | 4.69 | 4.70 | 4.66 | 4.66 | 4.61 | -0.43% | 1,178,417 |
| Aug 3, 2026 | 4.68 | 4.69 | 4.65 | 4.68 | 4.63 | 0.65% | 899,997 |
| Jul 31, 2026 | 4.66 | 4.67 | 4.64 | 4.65 | 4.60 | - | 587,373 |
| Jul 30, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 4.60 | 1.31% | 446,136 |
| Jul 29, 2026 | 4.61 | 4.64 | 4.59 | 4.59 | 4.54 | -0.65% | 561,666 |
| Jul 28, 2026 | 4.61 | 4.65 | 4.61 | 4.62 | 4.57 | -0.22% | 449,865 |
| Jul 27, 2026 | 4.66 | 4.68 | 4.60 | 4.63 | 4.58 | 0.22% | 630,325 |
| Jul 24, 2026 | 4.62 | 4.64 | 4.59 | 4.62 | 4.57 | -0.22% | 1,199,965 |
| Jul 23, 2026 | 4.65 | 4.65 | 4.62 | 4.63 | 4.58 | -0.64% | 928,041 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.65 | 4.66 | 4.61 | - | 1,347,275 |
| Jul 21, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 4.61 | -0.21% | 700,810 |
| Jul 20, 2026 | 4.69 | 4.75 | 4.67 | 4.67 | 4.62 | -0.85% | 980,906 |
| Jul 17, 2026 | 4.70 | 4.74 | 4.68 | 4.71 | 4.66 | - | 6,569,128 |
| Jul 16, 2026 | 4.69 | 4.74 | 4.68 | 4.71 | 4.66 | 0.64% | 1,308,346 |
| Jul 15, 2026 | 4.66 | 4.71 | 4.64 | 4.68 | 4.63 | 0.86% | 1,229,590 |
| Jul 14, 2026 | 4.65 | 4.69 | 4.64 | 4.64 | 4.59 | -0.22% | 1,266,954 |
| Jul 13, 2026 | 4.63 | 4.70 | 4.63 | 4.65 | 4.60 | 0.39% | 1,711,233 |
| Jul 10, 2026 | 4.68 | 4.70 | 4.67 | 4.68 | 4.58 | - | 593,413 |
| Jul 9, 2026 | 4.70 | 4.71 | 4.68 | 4.68 | 4.58 | -0.43% | 618,079 |
| Jul 8, 2026 | 4.70 | 4.71 | 4.68 | 4.70 | 4.60 | - | 604,780 |
| Jul 7, 2026 | 4.68 | 4.71 | 4.67 | 4.70 | 4.60 | 0.64% | 835,848 |
| Jul 6, 2026 | 4.63 | 4.68 | 4.62 | 4.67 | 4.57 | 0.65% | 629,218 |
| Jul 2, 2026 | 4.67 | 4.68 | 4.62 | 4.64 | 4.55 | -0.22% | 749,573 |
| Jul 1, 2026 | 4.67 | 4.72 | 4.65 | 4.65 | 4.56 | -0.21% | 1,013,867 |