PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.525
+0.005 (0.11%)
May 22, 2026, 4:00 PM EDT - Market closed
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.53 | 4.55 | 4.51 | 4.53 | 4.53 | 0.11% | 559,561 |
| May 21, 2026 | 4.53 | 4.54 | 4.51 | 4.52 | 4.52 | -0.22% | 327,220 |
| May 20, 2026 | 4.50 | 4.56 | 4.50 | 4.53 | 4.53 | 0.89% | 598,282 |
| May 19, 2026 | 4.50 | 4.51 | 4.48 | 4.49 | 4.49 | -0.88% | 557,052 |
| May 18, 2026 | 4.55 | 4.56 | 4.47 | 4.53 | 4.53 | 0.67% | 1,014,965 |
| May 15, 2026 | 4.55 | 4.56 | 4.50 | 4.50 | 4.50 | -1.53% | 707,084 |
| May 14, 2026 | 4.58 | 4.60 | 4.57 | 4.57 | 4.57 | - | 622,021 |
| May 13, 2026 | 4.55 | 4.59 | 4.54 | 4.57 | 4.57 | - | 439,038 |
| May 12, 2026 | 4.59 | 4.59 | 4.53 | 4.57 | 4.57 | -0.65% | 883,944 |
| May 11, 2026 | 4.60 | 4.62 | 4.57 | 4.60 | 4.60 | 0.17% | 786,968 |
| May 8, 2026 | 4.70 | 4.71 | 4.64 | 4.64 | 4.59 | -1.07% | 806,747 |
| May 7, 2026 | 4.69 | 4.69 | 4.66 | 4.69 | 4.64 | 0.21% | 381,562 |
| May 6, 2026 | 4.69 | 4.69 | 4.66 | 4.68 | 4.63 | 0.21% | 547,177 |
| May 5, 2026 | 4.69 | 4.69 | 4.58 | 4.67 | 4.62 | - | 1,250,758 |
| May 4, 2026 | 4.73 | 4.75 | 4.67 | 4.67 | 4.62 | -1.68% | 974,034 |
| May 1, 2026 | 4.70 | 4.75 | 4.70 | 4.75 | 4.70 | 1.50% | 1,193,306 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.67 | 4.68 | 4.63 | 0.21% | 326,699 |
| Apr 29, 2026 | 4.70 | 4.72 | 4.65 | 4.67 | 4.62 | -0.64% | 430,720 |
| Apr 28, 2026 | 4.70 | 4.73 | 4.69 | 4.70 | 4.65 | -0.21% | 563,844 |
| Apr 27, 2026 | 4.67 | 4.71 | 4.67 | 4.71 | 4.66 | 0.21% | 332,517 |
| Apr 24, 2026 | 4.67 | 4.70 | 4.64 | 4.70 | 4.65 | 0.86% | 304,205 |
| Apr 23, 2026 | 4.68 | 4.68 | 4.64 | 4.66 | 4.61 | -0.43% | 419,987 |
| Apr 22, 2026 | 4.68 | 4.71 | 4.65 | 4.68 | 4.63 | 0.43% | 548,958 |
| Apr 21, 2026 | 4.71 | 4.71 | 4.64 | 4.66 | 4.61 | -0.43% | 545,978 |
| Apr 20, 2026 | 4.69 | 4.71 | 4.67 | 4.68 | 4.63 | 0.21% | 481,288 |
| Apr 17, 2026 | 4.71 | 4.72 | 4.66 | 4.67 | 4.62 | -0.64% | 630,040 |
| Apr 16, 2026 | 4.69 | 4.71 | 4.67 | 4.70 | 4.65 | 0.43% | 753,524 |
| Apr 15, 2026 | 4.63 | 4.68 | 4.62 | 4.68 | 4.63 | 1.08% | 408,050 |
| Apr 14, 2026 | 4.66 | 4.68 | 4.63 | 4.63 | 4.58 | -0.64% | 872,149 |
| Apr 13, 2026 | 4.61 | 4.66 | 4.60 | 4.66 | 4.61 | 1.26% | 833,378 |
| Apr 10, 2026 | 4.72 | 4.74 | 4.65 | 4.65 | 4.55 | -1.48% | 1,098,493 |
| Apr 9, 2026 | 4.69 | 4.72 | 4.64 | 4.72 | 4.62 | 0.43% | 571,834 |
| Apr 8, 2026 | 4.71 | 4.72 | 4.67 | 4.70 | 4.60 | 0.64% | 681,595 |
| Apr 7, 2026 | 4.65 | 4.67 | 4.60 | 4.67 | 4.57 | -0.21% | 443,861 |
| Apr 6, 2026 | 4.63 | 4.68 | 4.60 | 4.68 | 4.58 | 0.86% | 874,822 |
| Apr 2, 2026 | 4.58 | 4.67 | 4.50 | 4.64 | 4.54 | 0.65% | 818,421 |
| Apr 1, 2026 | 4.67 | 4.70 | 4.61 | 4.61 | 4.52 | -0.43% | 944,996 |
| Mar 31, 2026 | 4.46 | 4.63 | 4.46 | 4.63 | 4.53 | 4.28% | 983,262 |
| Mar 30, 2026 | 4.47 | 4.50 | 4.41 | 4.44 | 4.35 | -0.22% | 1,000,950 |
| Mar 27, 2026 | 4.48 | 4.50 | 4.42 | 4.45 | 4.36 | -1.11% | 776,645 |
| Mar 26, 2026 | 4.51 | 4.56 | 4.50 | 4.50 | 4.41 | -1.53% | 611,446 |
| Mar 25, 2026 | 4.54 | 4.59 | 4.54 | 4.57 | 4.48 | 0.66% | 410,727 |
| Mar 24, 2026 | 4.53 | 4.55 | 4.43 | 4.54 | 4.45 | - | 731,898 |
| Mar 23, 2026 | 4.50 | 4.57 | 4.46 | 4.54 | 4.45 | 2.02% | 767,846 |
| Mar 20, 2026 | 4.59 | 4.59 | 4.42 | 4.45 | 4.36 | -3.05% | 1,238,484 |
| Mar 19, 2026 | 4.63 | 4.66 | 4.58 | 4.59 | 4.50 | -1.71% | 580,571 |
| Mar 18, 2026 | 4.68 | 4.70 | 4.65 | 4.67 | 4.57 | 0.21% | 496,766 |
| Mar 17, 2026 | 4.61 | 4.68 | 4.61 | 4.66 | 4.56 | 0.87% | 583,508 |
| Mar 16, 2026 | 4.55 | 4.66 | 4.52 | 4.62 | 4.53 | 1.99% | 1,086,380 |
| Mar 13, 2026 | 4.70 | 4.72 | 4.51 | 4.53 | 4.44 | -3.62% | 2,718,084 |