PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.780
-0.035 (-0.73%)
At close: May 12, 2025, 4:00 PM
4.780
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.79 | 4.80 | 4.72 | 4.78 | 4.78 | -0.73% | 650,575 |
| May 9, 2025 | 4.82 | 4.82 | 4.80 | 4.82 | 4.77 | 0.10% | 314,691 |
| May 8, 2025 | 4.79 | 4.82 | 4.77 | 4.81 | 4.76 | 0.84% | 754,963 |
| May 7, 2025 | 4.78 | 4.78 | 4.76 | 4.77 | 4.72 | 0.21% | 216,639 |
| May 6, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.71 | 0.11% | 369,143 |
| May 5, 2025 | 4.76 | 4.77 | 4.74 | 4.76 | 4.71 | -0.52% | 529,671 |
| May 2, 2025 | 4.77 | 4.80 | 4.77 | 4.78 | 4.73 | 0.21% | 461,888 |
| May 1, 2025 | 4.77 | 4.78 | 4.75 | 4.77 | 4.72 | 0.21% | 710,528 |
| Apr 30, 2025 | 4.72 | 4.76 | 4.71 | 4.76 | 4.71 | 0.42% | 491,993 |
| Apr 29, 2025 | 4.70 | 4.75 | 4.69 | 4.74 | 4.69 | 0.85% | 428,404 |
| Apr 28, 2025 | 4.73 | 4.73 | 4.69 | 4.70 | 4.65 | -0.21% | 613,927 |
| Apr 25, 2025 | 4.70 | 4.73 | 4.70 | 4.71 | 4.66 | 0.43% | 610,904 |
| Apr 24, 2025 | 4.66 | 4.73 | 4.66 | 4.69 | 4.64 | 0.64% | 488,324 |
| Apr 23, 2025 | 4.66 | 4.69 | 4.60 | 4.66 | 4.61 | 1.41% | 562,889 |
| Apr 22, 2025 | 4.57 | 4.66 | 4.57 | 4.60 | 4.55 | 0.99% | 488,627 |
| Apr 21, 2025 | 4.57 | 4.57 | 4.53 | 4.55 | 4.51 | -0.44% | 350,426 |
| Apr 17, 2025 | 4.57 | 4.61 | 4.55 | 4.57 | 4.53 | 0.88% | 636,110 |
| Apr 16, 2025 | 4.52 | 4.55 | 4.50 | 4.53 | 4.49 | -0.88% | 651,874 |
| Apr 15, 2025 | 4.52 | 4.59 | 4.51 | 4.57 | 4.53 | 1.56% | 647,619 |
| Apr 14, 2025 | 4.53 | 4.55 | 4.47 | 4.50 | 4.46 | -0.44% | 1,054,527 |
| Apr 11, 2025 | 4.51 | 4.58 | 4.50 | 4.52 | 4.48 | -1.31% | 655,446 |
| Apr 10, 2025 | 4.68 | 4.68 | 4.46 | 4.58 | 4.49 | -2.76% | 1,249,796 |
| Apr 9, 2025 | 4.57 | 4.73 | 4.35 | 4.71 | 4.61 | 3.29% | 2,353,182 |
| Apr 8, 2025 | 4.59 | 4.72 | 4.49 | 4.56 | 4.47 | 2.93% | 1,539,445 |
| Apr 7, 2025 | 4.45 | 4.53 | 4.18 | 4.43 | 4.34 | -4.11% | 2,722,891 |
| Apr 4, 2025 | 4.87 | 4.87 | 4.56 | 4.62 | 4.53 | -5.13% | 4,100,327 |
| Apr 3, 2025 | 4.85 | 4.88 | 4.82 | 4.87 | 4.77 | -0.20% | 1,098,112 |
| Apr 2, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.78 | 0.21% | 696,629 |
| Apr 1, 2025 | 4.88 | 4.90 | 4.86 | 4.87 | 4.77 | -0.41% | 876,424 |
| Mar 31, 2025 | 4.88 | 4.89 | 4.86 | 4.89 | 4.79 | 0.41% | 657,182 |
| Mar 28, 2025 | 4.90 | 4.90 | 4.87 | 4.87 | 4.77 | -0.61% | 438,602 |
| Mar 27, 2025 | 4.89 | 4.90 | 4.88 | 4.90 | 4.80 | - | 427,653 |
| Mar 26, 2025 | 4.89 | 4.90 | 4.87 | 4.90 | 4.80 | 0.20% | 457,943 |
| Mar 25, 2025 | 4.89 | 4.90 | 4.87 | 4.89 | 4.79 | - | 394,556 |
| Mar 24, 2025 | 4.90 | 4.90 | 4.88 | 4.89 | 4.79 | - | 538,145 |
| Mar 21, 2025 | 4.90 | 4.90 | 4.87 | 4.89 | 4.79 | - | 380,867 |
| Mar 20, 2025 | 4.89 | 4.90 | 4.87 | 4.89 | 4.79 | - | 666,101 |
| Mar 19, 2025 | 4.87 | 4.89 | 4.87 | 4.89 | 4.79 | 0.41% | 355,489 |
| Mar 18, 2025 | 4.86 | 4.87 | 4.83 | 4.87 | 4.77 | -0.20% | 575,544 |
| Mar 17, 2025 | 4.88 | 4.89 | 4.85 | 4.88 | 4.78 | 0.21% | 610,972 |
| Mar 14, 2025 | 4.88 | 4.88 | 4.85 | 4.87 | 4.77 | - | 569,560 |
| Mar 13, 2025 | 4.86 | 4.88 | 4.84 | 4.87 | 4.77 | -0.81% | 430,783 |
| Mar 12, 2025 | 4.89 | 4.91 | 4.84 | 4.91 | 4.76 | 0.82% | 1,098,846 |
| Mar 11, 2025 | 4.91 | 4.93 | 4.81 | 4.87 | 4.72 | -0.81% | 2,020,953 |
| Mar 10, 2025 | 4.91 | 4.92 | 4.90 | 4.91 | 4.76 | 0.20% | 850,495 |
| Mar 7, 2025 | 4.92 | 4.94 | 4.90 | 4.90 | 4.75 | -0.81% | 916,129 |
| Mar 6, 2025 | 4.94 | 4.96 | 4.91 | 4.94 | 4.79 | - | 677,801 |
| Mar 5, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.79 | - | 907,185 |
| Mar 4, 2025 | 4.94 | 4.94 | 4.90 | 4.94 | 4.79 | - | 727,194 |
| Mar 3, 2025 | 4.93 | 4.95 | 4.92 | 4.94 | 4.79 | 0.41% | 974,699 |