PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.780
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
4.800
+0.020 (0.41%)
After-hours: Jun 27, 2025, 7:40 PM EDT
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | - | 813,965 |
| Jun 26, 2025 | 4.79 | 4.79 | 4.77 | 4.78 | 4.78 | -0.21% | 428,852 |
| Jun 25, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.79 | 0.84% | 451,336 |
| Jun 24, 2025 | 4.75 | 4.77 | 4.73 | 4.75 | 4.75 | - | 707,115 |
| Jun 23, 2025 | 4.75 | 4.77 | 4.71 | 4.75 | 4.75 | -0.21% | 1,267,390 |
| Jun 20, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 0.21% | 345,750 |
| Jun 18, 2025 | 4.76 | 4.76 | 4.74 | 4.75 | 4.75 | - | 410,064 |
| Jun 17, 2025 | 4.76 | 4.76 | 4.73 | 4.75 | 4.75 | - | 556,282 |
| Jun 16, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -0.42% | 324,399 |
| Jun 13, 2025 | 4.75 | 4.77 | 4.74 | 4.77 | 4.77 | - | 301,737 |
| Jun 12, 2025 | 4.76 | 4.79 | 4.75 | 4.77 | 4.77 | -0.83% | 453,479 |
| Jun 11, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.76 | - | 555,720 |
| Jun 10, 2025 | 4.79 | 4.82 | 4.79 | 4.81 | 4.76 | 0.21% | 655,367 |
| Jun 9, 2025 | 4.81 | 4.81 | 4.78 | 4.80 | 4.75 | - | 820,846 |
| Jun 6, 2025 | 4.78 | 4.80 | 4.77 | 4.80 | 4.75 | 0.42% | 614,037 |
| Jun 5, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.73 | -0.21% | 484,478 |
| Jun 4, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.74 | - | 542,784 |
| Jun 3, 2025 | 4.78 | 4.79 | 4.77 | 4.79 | 4.74 | 0.42% | 453,105 |
| Jun 2, 2025 | 4.75 | 4.77 | 4.74 | 4.77 | 4.72 | 0.42% | 776,950 |
| May 30, 2025 | 4.75 | 4.76 | 4.74 | 4.75 | 4.70 | - | 529,186 |
| May 29, 2025 | 4.74 | 4.76 | 4.72 | 4.75 | 4.70 | 0.64% | 470,285 |
| May 28, 2025 | 4.73 | 4.75 | 4.72 | 4.72 | 4.67 | -0.21% | 496,438 |
| May 27, 2025 | 4.74 | 4.75 | 4.73 | 4.73 | 4.68 | -0.21% | 490,102 |
| May 23, 2025 | 4.72 | 4.74 | 4.71 | 4.74 | 4.69 | - | 306,816 |
| May 22, 2025 | 4.74 | 4.76 | 4.72 | 4.74 | 4.69 | - | 348,291 |
| May 21, 2025 | 4.77 | 4.80 | 4.72 | 4.74 | 4.69 | -0.63% | 876,638 |
| May 20, 2025 | 4.79 | 4.79 | 4.76 | 4.77 | 4.72 | -0.63% | 497,936 |
| May 19, 2025 | 4.75 | 4.80 | 4.73 | 4.80 | 4.75 | 0.63% | 593,751 |
| May 16, 2025 | 4.79 | 4.80 | 4.76 | 4.77 | 4.72 | -0.42% | 472,504 |
| May 15, 2025 | 4.79 | 4.79 | 4.77 | 4.79 | 4.74 | 0.21% | 405,451 |
| May 14, 2025 | 4.79 | 4.79 | 4.75 | 4.78 | 4.73 | 0.21% | 353,973 |
| May 13, 2025 | 4.79 | 4.79 | 4.76 | 4.77 | 4.72 | -0.21% | 522,697 |
| May 12, 2025 | 4.79 | 4.80 | 4.72 | 4.78 | 4.73 | -0.73% | 650,575 |
| May 9, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.72 | 0.10% | 314,691 |
| May 8, 2025 | 4.79 | 4.82 | 4.77 | 4.81 | 4.72 | 0.84% | 754,963 |
| May 7, 2025 | 4.78 | 4.78 | 4.76 | 4.77 | 4.68 | 0.21% | 216,639 |
| May 6, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.67 | 0.11% | 369,143 |
| May 5, 2025 | 4.76 | 4.77 | 4.74 | 4.76 | 4.66 | -0.52% | 529,671 |
| May 2, 2025 | 4.77 | 4.80 | 4.77 | 4.78 | 4.69 | 0.21% | 461,888 |
| May 1, 2025 | 4.77 | 4.78 | 4.75 | 4.77 | 4.68 | 0.21% | 710,528 |
| Apr 30, 2025 | 4.72 | 4.76 | 4.71 | 4.76 | 4.67 | 0.42% | 491,993 |
| Apr 29, 2025 | 4.70 | 4.75 | 4.69 | 4.74 | 4.65 | 0.85% | 428,404 |
| Apr 28, 2025 | 4.73 | 4.73 | 4.69 | 4.70 | 4.61 | -0.21% | 613,927 |
| Apr 25, 2025 | 4.70 | 4.73 | 4.70 | 4.71 | 4.62 | 0.43% | 610,904 |
| Apr 24, 2025 | 4.66 | 4.73 | 4.66 | 4.69 | 4.60 | 0.64% | 488,324 |
| Apr 23, 2025 | 4.66 | 4.69 | 4.60 | 4.66 | 4.57 | 1.41% | 562,889 |
| Apr 22, 2025 | 4.57 | 4.66 | 4.57 | 4.60 | 4.50 | 0.99% | 488,627 |
| Apr 21, 2025 | 4.57 | 4.57 | 4.53 | 4.55 | 4.46 | -0.44% | 350,426 |
| Apr 17, 2025 | 4.57 | 4.61 | 4.55 | 4.57 | 4.48 | 0.88% | 636,110 |
| Apr 16, 2025 | 4.52 | 4.55 | 4.50 | 4.53 | 4.44 | -0.88% | 651,874 |