PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.870
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
4.870
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:29 PM EDT
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.87 | 4.88 | 4.85 | 4.87 | 4.87 | - | 419,305 |
| Aug 14, 2025 | 4.87 | 4.91 | 4.85 | 4.87 | 4.87 | 0.21% | 551,515 |
| Aug 13, 2025 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | -0.21% | 734,909 |
| Aug 12, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.87 | 0.21% | 552,917 |
| Aug 11, 2025 | 4.90 | 4.91 | 4.86 | 4.86 | 4.86 | -2.02% | 734,415 |
| Aug 8, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.91 | 0.20% | 710,068 |
| Aug 7, 2025 | 4.96 | 4.96 | 4.94 | 4.95 | 4.90 | -0.20% | 479,113 |
| Aug 6, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.91 | 0.61% | 835,965 |
| Aug 5, 2025 | 4.91 | 4.93 | 4.90 | 4.93 | 4.88 | 0.41% | 741,862 |
| Aug 4, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.86 | 0.41% | 565,389 |
| Aug 1, 2025 | 4.89 | 4.89 | 4.88 | 4.89 | 4.84 | 0.20% | 511,960 |
| Jul 31, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.83 | 0.41% | 340,905 |
| Jul 30, 2025 | 4.84 | 4.87 | 4.84 | 4.86 | 4.81 | 0.21% | 454,679 |
| Jul 29, 2025 | 4.85 | 4.85 | 4.84 | 4.85 | 4.80 | - | 354,845 |
| Jul 28, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.80 | 0.21% | 438,748 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.79 | 0.21% | 311,374 |
| Jul 24, 2025 | 4.81 | 4.84 | 4.81 | 4.83 | 4.78 | -0.10% | 458,958 |
| Jul 23, 2025 | 4.84 | 4.84 | 4.83 | 4.84 | 4.79 | - | 345,585 |
| Jul 22, 2025 | 4.80 | 4.84 | 4.79 | 4.84 | 4.79 | 0.94% | 637,630 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.78 | 4.79 | 4.74 | - | 362,123 |
| Jul 18, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.74 | 0.21% | 232,776 |
| Jul 17, 2025 | 4.79 | 4.80 | 4.78 | 4.78 | 4.73 | - | 427,682 |
| Jul 16, 2025 | 4.79 | 4.80 | 4.76 | 4.78 | 4.73 | -0.21% | 575,233 |
| Jul 15, 2025 | 4.79 | 4.80 | 4.78 | 4.79 | 4.74 | - | 238,802 |
| Jul 14, 2025 | 4.80 | 4.82 | 4.79 | 4.79 | 4.74 | -0.83% | 582,213 |
| Jul 11, 2025 | 4.81 | 4.83 | 4.80 | 4.83 | 4.78 | -0.21% | 629,741 |
| Jul 10, 2025 | 4.85 | 4.85 | 4.83 | 4.84 | 4.75 | - | 727,643 |
| Jul 9, 2025 | 4.85 | 4.85 | 4.82 | 4.84 | 4.75 | - | 748,371 |
| Jul 8, 2025 | 4.83 | 4.84 | 4.81 | 4.84 | 4.75 | 0.41% | 555,939 |
| Jul 7, 2025 | 4.84 | 4.85 | 4.82 | 4.82 | 4.73 | -0.21% | 655,511 |
| Jul 3, 2025 | 4.83 | 4.83 | 4.82 | 4.83 | 4.74 | 0.21% | 247,639 |
| Jul 2, 2025 | 4.82 | 4.82 | 4.81 | 4.82 | 4.73 | 0.31% | 374,212 |
| Jul 1, 2025 | 4.79 | 4.82 | 4.77 | 4.81 | 4.71 | 0.10% | 842,023 |
| Jun 30, 2025 | 4.79 | 4.80 | 4.78 | 4.80 | 4.71 | 0.42% | 502,177 |
| Jun 27, 2025 | 4.79 | 4.80 | 4.77 | 4.78 | 4.69 | - | 813,965 |
| Jun 26, 2025 | 4.79 | 4.79 | 4.77 | 4.78 | 4.69 | -0.21% | 428,852 |
| Jun 25, 2025 | 4.75 | 4.79 | 4.75 | 4.79 | 4.70 | 0.84% | 451,336 |
| Jun 24, 2025 | 4.75 | 4.77 | 4.73 | 4.75 | 4.66 | - | 707,115 |
| Jun 23, 2025 | 4.75 | 4.77 | 4.71 | 4.75 | 4.66 | -0.21% | 1,267,390 |
| Jun 20, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.67 | 0.21% | 345,750 |
| Jun 18, 2025 | 4.76 | 4.76 | 4.74 | 4.75 | 4.66 | - | 410,064 |
| Jun 17, 2025 | 4.76 | 4.76 | 4.73 | 4.75 | 4.66 | - | 556,282 |
| Jun 16, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.66 | -0.42% | 324,399 |
| Jun 13, 2025 | 4.75 | 4.77 | 4.74 | 4.77 | 4.68 | - | 301,737 |
| Jun 12, 2025 | 4.76 | 4.79 | 4.75 | 4.77 | 4.68 | -0.83% | 453,479 |
| Jun 11, 2025 | 4.82 | 4.82 | 4.81 | 4.81 | 4.67 | - | 555,720 |
| Jun 10, 2025 | 4.79 | 4.82 | 4.79 | 4.81 | 4.67 | 0.21% | 655,367 |
| Jun 9, 2025 | 4.81 | 4.81 | 4.78 | 4.80 | 4.66 | - | 820,846 |
| Jun 6, 2025 | 4.78 | 4.80 | 4.77 | 4.80 | 4.66 | 0.42% | 614,037 |
| Jun 5, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.64 | -0.21% | 484,478 |