PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.890
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
4.885
-0.005 (-0.11%)
After-hours: Dec 5, 2025, 7:41 PM EST
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.88 | 4.91 | 4.88 | 4.89 | 4.89 | - | 698,503 |
| Dec 4, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 4.89 | 0.20% | 382,853 |
| Dec 3, 2025 | 4.88 | 4.89 | 4.87 | 4.88 | 4.88 | - | 413,383 |
| Dec 2, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | 0.21% | 485,153 |
| Dec 1, 2025 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | 0.21% | 983,569 |
| Nov 28, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | - | 267,126 |
| Nov 26, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.86 | 0.41% | 448,887 |
| Nov 25, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 0.41% | 516,778 |
| Nov 24, 2025 | 4.78 | 4.82 | 4.77 | 4.82 | 4.82 | 0.42% | 705,248 |
| Nov 21, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | 0.42% | 753,061 |
| Nov 20, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.78 | -0.21% | 995,795 |
| Nov 19, 2025 | 4.78 | 4.79 | 4.77 | 4.79 | 4.79 | 0.21% | 624,089 |
| Nov 18, 2025 | 4.77 | 4.79 | 4.74 | 4.78 | 4.78 | - | 929,252 |
| Nov 17, 2025 | 4.78 | 4.80 | 4.77 | 4.78 | 4.78 | - | 604,201 |
| Nov 14, 2025 | 4.77 | 4.80 | 4.77 | 4.78 | 4.78 | -1.04% | 614,438 |
| Nov 13, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.78 | -0.41% | 867,011 |
| Nov 12, 2025 | 4.88 | 4.89 | 4.85 | 4.85 | 4.80 | -0.21% | 598,774 |
| Nov 11, 2025 | 4.88 | 4.89 | 4.85 | 4.86 | 4.81 | -0.82% | 635,969 |
| Nov 10, 2025 | 4.91 | 4.91 | 4.87 | 4.90 | 4.85 | 0.20% | 424,025 |
| Nov 7, 2025 | 4.88 | 4.90 | 4.86 | 4.89 | 4.84 | 0.62% | 551,704 |
| Nov 6, 2025 | 4.85 | 4.88 | 4.85 | 4.86 | 4.81 | - | 369,531 |
| Nov 5, 2025 | 4.85 | 4.86 | 4.83 | 4.86 | 4.81 | 0.21% | 571,830 |
| Nov 4, 2025 | 4.86 | 4.87 | 4.84 | 4.85 | 4.80 | -0.21% | 560,587 |
| Nov 3, 2025 | 4.87 | 4.88 | 4.84 | 4.86 | 4.81 | - | 609,473 |
| Oct 31, 2025 | 4.85 | 4.87 | 4.83 | 4.86 | 4.81 | 0.21% | 1,074,542 |
| Oct 30, 2025 | 4.83 | 4.85 | 4.81 | 4.85 | 4.80 | - | 356,879 |
| Oct 29, 2025 | 4.84 | 4.88 | 4.83 | 4.85 | 4.80 | - | 711,659 |
| Oct 28, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.80 | -0.21% | 803,533 |
| Oct 27, 2025 | 4.85 | 4.91 | 4.80 | 4.86 | 4.81 | 0.62% | 1,792,425 |
| Oct 24, 2025 | 4.81 | 4.83 | 4.79 | 4.83 | 4.78 | 0.63% | 468,319 |
| Oct 23, 2025 | 4.82 | 4.83 | 4.79 | 4.80 | 4.75 | -0.62% | 613,291 |
| Oct 22, 2025 | 4.84 | 4.86 | 4.78 | 4.83 | 4.78 | -0.41% | 647,032 |
| Oct 21, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.80 | 1.68% | 672,756 |
| Oct 20, 2025 | 4.84 | 4.86 | 4.75 | 4.77 | 4.72 | -1.65% | 1,173,922 |
| Oct 17, 2025 | 4.82 | 4.86 | 4.76 | 4.85 | 4.80 | 0.83% | 854,048 |
| Oct 16, 2025 | 4.89 | 4.90 | 4.81 | 4.81 | 4.76 | -1.64% | 790,087 |
| Oct 15, 2025 | 4.90 | 4.91 | 4.88 | 4.89 | 4.84 | -0.41% | 549,173 |
| Oct 14, 2025 | 4.88 | 4.93 | 4.86 | 4.91 | 4.86 | -0.81% | 544,908 |
| Oct 13, 2025 | 4.96 | 4.97 | 4.93 | 4.95 | 4.85 | 0.20% | 881,459 |
| Oct 10, 2025 | 4.98 | 4.99 | 4.94 | 4.94 | 4.84 | -0.80% | 967,170 |
| Oct 9, 2025 | 4.97 | 4.98 | 4.96 | 4.98 | 4.88 | - | 496,409 |
| Oct 8, 2025 | 4.96 | 4.99 | 4.96 | 4.98 | 4.88 | -0.20% | 570,594 |
| Oct 7, 2025 | 4.97 | 4.99 | 4.97 | 4.99 | 4.89 | 0.40% | 638,162 |
| Oct 6, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.87 | -0.20% | 585,938 |
| Oct 3, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.88 | - | 510,441 |
| Oct 2, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.88 | - | 630,745 |
| Oct 1, 2025 | 4.98 | 4.99 | 4.96 | 4.98 | 4.88 | -0.20% | 1,156,876 |
| Sep 30, 2025 | 4.92 | 4.99 | 4.92 | 4.99 | 4.89 | 1.63% | 724,155 |
| Sep 29, 2025 | 4.92 | 4.92 | 4.90 | 4.91 | 4.81 | 0.20% | 579,108 |
| Sep 26, 2025 | 4.93 | 4.94 | 4.90 | 4.90 | 4.80 | -0.41% | 610,885 |
| Sep 25, 2025 | 4.92 | 4.93 | 4.91 | 4.92 | 4.82 | - | 526,167 |
| Sep 24, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.82 | 0.20% | 408,631 |
| Sep 23, 2025 | 4.93 | 4.93 | 4.90 | 4.91 | 4.81 | -0.20% | 431,261 |
| Sep 22, 2025 | 4.93 | 4.93 | 4.91 | 4.92 | 4.82 | - | 462,308 |
| Sep 19, 2025 | 4.95 | 4.95 | 4.91 | 4.92 | 4.82 | -0.40% | 347,517 |
| Sep 18, 2025 | 4.91 | 4.94 | 4.90 | 4.94 | 4.84 | 0.41% | 831,220 |
| Sep 17, 2025 | 4.90 | 4.93 | 4.90 | 4.92 | 4.82 | 0.41% | 417,452 |
| Sep 16, 2025 | 4.91 | 4.94 | 4.90 | 4.90 | 4.80 | -0.41% | 685,655 |
| Sep 15, 2025 | 4.94 | 4.94 | 4.91 | 4.92 | 4.82 | -0.40% | 837,633 |
| Sep 12, 2025 | 4.95 | 4.97 | 4.93 | 4.94 | 4.84 | -1.00% | 797,359 |
| Sep 11, 2025 | 4.99 | 5.00 | 4.96 | 4.99 | 4.85 | - | 1,122,434 |
| Sep 10, 2025 | 5.02 | 5.02 | 4.97 | 4.99 | 4.85 | -0.20% | 864,043 |
| Sep 9, 2025 | 5.04 | 5.04 | 4.99 | 5.00 | 4.86 | -0.40% | 896,000 |
| Sep 8, 2025 | 5.00 | 5.04 | 4.99 | 5.02 | 4.87 | 0.50% | 783,279 |
| Sep 5, 2025 | 4.99 | 5.00 | 4.97 | 5.00 | 4.85 | 0.10% | 784,582 |
| Sep 4, 2025 | 4.95 | 4.99 | 4.94 | 4.99 | 4.85 | 1.01% | 1,008,741 |
| Sep 3, 2025 | 4.96 | 4.97 | 4.94 | 4.94 | 4.80 | -0.40% | 1,082,553 |
| Sep 2, 2025 | 4.96 | 4.96 | 4.94 | 4.96 | 4.82 | - | 853,768 |
| Aug 29, 2025 | 4.95 | 4.96 | 4.94 | 4.96 | 4.82 | 0.61% | 559,385 |
| Aug 28, 2025 | 4.93 | 4.95 | 4.92 | 4.93 | 4.79 | - | 443,758 |
| Aug 27, 2025 | 4.92 | 4.93 | 4.91 | 4.93 | 4.79 | 0.41% | 579,900 |
| Aug 26, 2025 | 4.92 | 4.92 | 4.91 | 4.91 | 4.77 | 0.20% | 469,719 |
| Aug 25, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.76 | -0.20% | 464,496 |
| Aug 22, 2025 | 4.90 | 4.91 | 4.89 | 4.91 | 4.77 | 0.31% | 466,677 |
| Aug 21, 2025 | 4.89 | 4.91 | 4.88 | 4.90 | 4.75 | 0.10% | 348,303 |
| Aug 20, 2025 | 4.86 | 4.89 | 4.86 | 4.89 | 4.75 | 0.20% | 350,161 |
| Aug 19, 2025 | 4.87 | 4.88 | 4.87 | 4.88 | 4.74 | 0.21% | 316,083 |
| Aug 18, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.73 | - | 397,729 |
| Aug 15, 2025 | 4.87 | 4.88 | 4.85 | 4.87 | 4.73 | - | 419,305 |
| Aug 14, 2025 | 4.87 | 4.91 | 4.85 | 4.87 | 4.73 | 0.21% | 551,515 |
| Aug 13, 2025 | 4.86 | 4.88 | 4.85 | 4.86 | 4.72 | -0.21% | 734,909 |
| Aug 12, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | 4.73 | 0.21% | 552,917 |
| Aug 11, 2025 | 4.90 | 4.91 | 4.86 | 4.86 | 4.72 | -2.02% | 734,415 |
| Aug 8, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | 4.77 | 0.20% | 710,068 |
| Aug 7, 2025 | 4.96 | 4.96 | 4.94 | 4.95 | 4.76 | -0.20% | 479,113 |
| Aug 6, 2025 | 4.93 | 4.98 | 4.92 | 4.96 | 4.77 | 0.61% | 835,965 |
| Aug 5, 2025 | 4.91 | 4.93 | 4.90 | 4.93 | 4.74 | 0.41% | 741,862 |
| Aug 4, 2025 | 4.89 | 4.91 | 4.89 | 4.91 | 4.72 | 0.41% | 565,389 |
| Aug 1, 2025 | 4.89 | 4.89 | 4.88 | 4.89 | 4.70 | 0.20% | 511,960 |
| Jul 31, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.69 | 0.41% | 340,905 |
| Jul 30, 2025 | 4.84 | 4.87 | 4.84 | 4.86 | 4.67 | 0.21% | 454,679 |
| Jul 29, 2025 | 4.85 | 4.85 | 4.84 | 4.85 | 4.66 | - | 354,845 |
| Jul 28, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.66 | 0.21% | 438,748 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.82 | 4.84 | 4.65 | 0.21% | 311,374 |
| Jul 24, 2025 | 4.81 | 4.84 | 4.81 | 4.83 | 4.64 | -0.10% | 458,958 |
| Jul 23, 2025 | 4.84 | 4.84 | 4.83 | 4.84 | 4.65 | - | 345,585 |
| Jul 22, 2025 | 4.80 | 4.84 | 4.79 | 4.84 | 4.65 | 0.94% | 637,630 |
| Jul 21, 2025 | 4.80 | 4.80 | 4.78 | 4.79 | 4.61 | - | 362,123 |
| Jul 18, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.61 | 0.21% | 232,776 |
| Jul 17, 2025 | 4.79 | 4.80 | 4.78 | 4.78 | 4.60 | - | 427,682 |