PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.050
+0.020 (0.50%)
Oct 20, 2026, 4:00 PM EDT - Market closed
PIMCO High Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.50% | 661,954 |
| Oct 19, 2026 | 4.06 | 4.08 | 4.02 | 4.03 | 4.03 | -0.98% | 998,456 |
| Oct 16, 2026 | 4.08 | 4.09 | 4.05 | 4.07 | 4.07 | -0.25% | 633,819 |
| Oct 15, 2026 | 4.04 | 4.11 | 4.03 | 4.08 | 4.08 | 1.49% | 1,018,470 |
| Oct 14, 2026 | 4.09 | 4.11 | 4.01 | 4.02 | 4.02 | -2.43% | 1,624,505 |
| Oct 13, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -0.53% | 741,306 |
| Oct 12, 2026 | 4.18 | 4.20 | 4.16 | 4.19 | 4.14 | 0.72% | 956,043 |
| Oct 9, 2026 | 4.19 | 4.20 | 4.16 | 4.16 | 4.11 | -0.72% | 1,714,482 |
| Oct 8, 2026 | 4.10 | 4.19 | 4.09 | 4.19 | 4.14 | 1.45% | 3,030,933 |
| Oct 7, 2026 | 4.14 | 4.14 | 4.08 | 4.13 | 4.08 | -1.67% | 1,389,023 |
| Oct 6, 2026 | 4.08 | 4.22 | 4.06 | 4.20 | 4.15 | 3.45% | 1,706,945 |
| Oct 5, 2026 | 4.13 | 4.14 | 4.06 | 4.06 | 4.01 | -2.17% | 1,651,358 |
| Oct 2, 2026 | 4.18 | 4.21 | 4.13 | 4.15 | 4.10 | 0.24% | 1,524,052 |
| Oct 1, 2026 | 4.11 | 4.14 | 4.04 | 4.14 | 4.09 | 0.98% | 1,705,780 |
| Sep 30, 2026 | 4.14 | 4.16 | 4.08 | 4.10 | 4.05 | -0.49% | 1,396,451 |
| Sep 29, 2026 | 4.11 | 4.13 | 4.05 | 4.12 | 4.07 | 1.23% | 1,884,335 |
| Sep 28, 2026 | 4.10 | 4.13 | 4.05 | 4.07 | 4.02 | -1.45% | 1,961,452 |
| Sep 25, 2026 | 4.14 | 4.17 | 4.08 | 4.13 | 4.08 | - | 2,490,518 |
| Sep 24, 2026 | 4.06 | 4.14 | 4.04 | 4.13 | 4.08 | 0.49% | 2,105,189 |
| Sep 23, 2026 | 4.16 | 4.16 | 4.06 | 4.11 | 4.06 | -0.96% | 2,280,914 |
| Sep 22, 2026 | 4.25 | 4.26 | 4.15 | 4.15 | 4.10 | -2.35% | 2,566,189 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.23 | 4.25 | 4.20 | -0.47% | 1,093,690 |
| Sep 18, 2026 | 4.32 | 4.35 | 4.26 | 4.27 | 4.22 | -2.51% | 1,627,550 |
| Sep 17, 2026 | 4.31 | 4.38 | 4.28 | 4.38 | 4.33 | 1.39% | 1,521,717 |
| Sep 16, 2026 | 4.29 | 4.32 | 4.28 | 4.32 | 4.27 | 0.70% | 1,156,149 |
| Sep 15, 2026 | 4.35 | 4.35 | 4.27 | 4.29 | 4.24 | -1.15% | 1,441,536 |
| Sep 14, 2026 | 4.35 | 4.36 | 4.31 | 4.34 | 4.29 | -0.46% | 2,887,446 |
| Sep 11, 2026 | 4.40 | 4.42 | 4.34 | 4.36 | 4.31 | -0.50% | 2,103,377 |
| Sep 10, 2026 | 4.49 | 4.50 | 4.43 | 4.43 | 4.33 | -1.77% | 1,143,926 |
| Sep 9, 2026 | 4.53 | 4.54 | 4.50 | 4.51 | 4.41 | -0.44% | 680,110 |
| Sep 8, 2026 | 4.52 | 4.54 | 4.50 | 4.53 | 4.43 | 0.67% | 691,802 |
| Sep 4, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.40 | - | 380,317 |
| Sep 3, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 4.40 | -0.22% | 711,521 |
| Sep 2, 2026 | 4.53 | 4.53 | 4.50 | 4.51 | 4.41 | -0.22% | 608,735 |
| Sep 1, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 4.42 | 0.22% | 774,024 |
| Aug 31, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.41 | -0.66% | 512,329 |
| Aug 28, 2026 | 4.55 | 4.57 | 4.51 | 4.54 | 4.44 | -0.66% | 593,157 |
| Aug 27, 2026 | 4.54 | 4.57 | 4.53 | 4.57 | 4.47 | 1.11% | 800,732 |
| Aug 26, 2026 | 4.55 | 4.56 | 4.52 | 4.52 | 4.42 | -0.88% | 676,554 |
| Aug 25, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 4.46 | 0.22% | 868,455 |
| Aug 24, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 4.45 | - | 377,141 |
| Aug 21, 2026 | 4.51 | 4.55 | 4.49 | 4.55 | 4.45 | 1.11% | 605,864 |
| Aug 20, 2026 | 4.55 | 4.56 | 4.50 | 4.50 | 4.40 | -1.32% | 1,024,837 |
| Aug 19, 2026 | 4.57 | 4.59 | 4.55 | 4.56 | 4.46 | 0.22% | 638,561 |
| Aug 18, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 4.45 | - | 1,159,693 |
| Aug 17, 2026 | 4.61 | 4.63 | 4.53 | 4.55 | 4.45 | -1.09% | 1,276,038 |
| Aug 14, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 4.50 | -0.86% | 975,560 |
| Aug 13, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.54 | -0.04% | 412,700 |
| Aug 12, 2026 | 4.70 | 4.72 | 4.69 | 4.69 | 4.54 | - | 541,977 |
| Aug 11, 2026 | 4.72 | 4.73 | 4.69 | 4.69 | 4.54 | -0.42% | 596,222 |