PIMCO High Income Fund (PHK)
NYSE: PHK · Real-Time Price · USD
4.855
-0.015 (-0.31%)
Mar 6, 2026, 11:04 AM EST - Market open
PIMCO High Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.88 | 4.88 | 4.86 | 4.87 | 4.87 | 0.41% | 756,923 |
| Mar 4, 2026 | 4.89 | 4.90 | 4.85 | 4.85 | 4.85 | -0.82% | 549,669 |
| Mar 3, 2026 | 4.88 | 4.89 | 4.85 | 4.89 | 4.89 | -0.20% | 755,150 |
| Mar 2, 2026 | 4.89 | 4.91 | 4.88 | 4.90 | 4.90 | 0.20% | 608,502 |
| Feb 27, 2026 | 4.91 | 4.92 | 4.89 | 4.89 | 4.89 | -0.41% | 598,889 |
| Feb 26, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.20% | 510,214 |
| Feb 25, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | - | 705,198 |
| Feb 24, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | - | 491,299 |
| Feb 23, 2026 | 4.93 | 4.94 | 4.90 | 4.90 | 4.90 | -0.61% | 812,950 |
| Feb 20, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 341,381 |
| Feb 19, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | - | 545,026 |
| Feb 18, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 0.20% | 631,872 |
| Feb 17, 2026 | 4.91 | 4.93 | 4.90 | 4.93 | 4.93 | 0.41% | 801,697 |
| Feb 13, 2026 | 4.93 | 4.94 | 4.91 | 4.91 | 4.91 | -0.41% | 514,412 |
| Feb 12, 2026 | 4.94 | 4.94 | 4.92 | 4.93 | 4.93 | -0.80% | 684,633 |
| Feb 11, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.92 | - | 843,142 |
| Feb 10, 2026 | 4.98 | 4.99 | 4.96 | 4.97 | 4.92 | 0.20% | 975,282 |
| Feb 9, 2026 | 4.96 | 4.97 | 4.96 | 4.96 | 4.91 | 0.20% | 853,962 |
| Feb 6, 2026 | 4.94 | 4.96 | 4.94 | 4.95 | 4.90 | - | 764,021 |
| Feb 5, 2026 | 4.94 | 4.95 | 4.92 | 4.95 | 4.90 | 0.81% | 566,293 |
| Feb 4, 2026 | 4.97 | 4.97 | 4.91 | 4.91 | 4.86 | -1.01% | 841,481 |
| Feb 3, 2026 | 4.99 | 4.99 | 4.96 | 4.96 | 4.91 | -0.20% | 839,899 |
| Feb 2, 2026 | 4.96 | 4.98 | 4.95 | 4.97 | 4.92 | 0.20% | 1,193,820 |
| Jan 30, 2026 | 4.95 | 4.96 | 4.94 | 4.96 | 4.91 | 0.20% | 592,481 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.93 | 4.95 | 4.90 | - | 678,002 |
| Jan 28, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.90 | 0.20% | 644,892 |
| Jan 27, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.89 | -0.20% | 511,706 |
| Jan 26, 2026 | 4.93 | 4.95 | 4.92 | 4.95 | 4.90 | 0.61% | 1,012,123 |
| Jan 23, 2026 | 4.92 | 4.94 | 4.92 | 4.92 | 4.87 | -0.61% | 634,124 |
| Jan 22, 2026 | 4.93 | 5.00 | 4.93 | 4.95 | 4.90 | 0.41% | 1,345,478 |
| Jan 21, 2026 | 4.91 | 4.93 | 4.90 | 4.93 | 4.88 | 0.41% | 1,084,758 |
| Jan 20, 2026 | 4.88 | 4.91 | 4.86 | 4.91 | 4.86 | 0.41% | 841,177 |
| Jan 16, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.84 | - | 504,610 |
| Jan 15, 2026 | 4.91 | 4.91 | 4.89 | 4.89 | 4.84 | -0.20% | 683,770 |
| Jan 14, 2026 | 4.91 | 4.92 | 4.90 | 4.90 | 4.85 | -0.20% | 666,940 |
| Jan 13, 2026 | 4.90 | 4.91 | 4.89 | 4.91 | 4.86 | -0.61% | 624,500 |
| Jan 12, 2026 | 4.92 | 4.94 | 4.91 | 4.94 | 4.84 | 0.41% | 928,563 |
| Jan 9, 2026 | 4.93 | 4.94 | 4.89 | 4.92 | 4.83 | - | 663,277 |
| Jan 8, 2026 | 4.93 | 4.94 | 4.91 | 4.92 | 4.83 | -0.20% | 847,839 |
| Jan 7, 2026 | 4.92 | 4.93 | 4.91 | 4.93 | 4.83 | 0.20% | 730,151 |
| Jan 6, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.83 | 0.61% | 1,025,467 |
| Jan 5, 2026 | 4.90 | 4.91 | 4.89 | 4.89 | 4.80 | 0.20% | 1,150,652 |
| Jan 2, 2026 | 4.89 | 4.89 | 4.87 | 4.88 | 4.79 | 0.41% | 828,597 |
| Dec 31, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.77 | 0.21% | 1,362,921 |
| Dec 30, 2025 | 4.80 | 4.85 | 4.79 | 4.85 | 4.76 | 1.04% | 823,313 |
| Dec 29, 2025 | 4.85 | 4.85 | 4.80 | 4.80 | 4.71 | -0.83% | 1,038,745 |
| Dec 26, 2025 | 4.85 | 4.85 | 4.84 | 4.84 | 4.75 | - | 449,180 |
| Dec 24, 2025 | 4.84 | 4.85 | 4.84 | 4.84 | 4.75 | - | 196,380 |
| Dec 23, 2025 | 4.85 | 4.87 | 4.84 | 4.84 | 4.75 | -0.21% | 538,324 |
| Dec 22, 2025 | 4.85 | 4.86 | 4.82 | 4.85 | 4.76 | 0.21% | 1,301,825 |
| Dec 19, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.75 | -0.21% | 664,612 |
| Dec 18, 2025 | 4.87 | 4.87 | 4.85 | 4.85 | 4.76 | -0.21% | 493,427 |
| Dec 17, 2025 | 4.86 | 4.87 | 4.85 | 4.86 | 4.77 | - | 422,403 |
| Dec 16, 2025 | 4.85 | 4.86 | 4.84 | 4.86 | 4.77 | 0.21% | 723,033 |
| Dec 15, 2025 | 4.84 | 4.85 | 4.83 | 4.85 | 4.76 | 0.41% | 617,131 |
| Dec 12, 2025 | 4.86 | 4.87 | 4.83 | 4.83 | 4.74 | -0.62% | 891,413 |
| Dec 11, 2025 | 4.86 | 4.87 | 4.85 | 4.86 | 4.77 | -1.02% | 796,923 |
| Dec 10, 2025 | 4.91 | 4.91 | 4.88 | 4.91 | 4.77 | 0.20% | 853,163 |
| Dec 9, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.76 | 0.20% | 602,367 |
| Dec 8, 2025 | 4.90 | 4.91 | 4.89 | 4.89 | 4.75 | - | 748,490 |
| Dec 5, 2025 | 4.88 | 4.91 | 4.88 | 4.89 | 4.75 | - | 698,503 |
| Dec 4, 2025 | 4.89 | 4.90 | 4.88 | 4.89 | 4.75 | 0.20% | 384,396 |
| Dec 3, 2025 | 4.88 | 4.89 | 4.87 | 4.88 | 4.74 | - | 413,383 |
| Dec 2, 2025 | 4.89 | 4.89 | 4.88 | 4.88 | 4.74 | 0.21% | 485,176 |
| Dec 1, 2025 | 4.89 | 4.89 | 4.87 | 4.87 | 4.73 | 0.21% | 983,569 |
| Nov 28, 2025 | 4.85 | 4.86 | 4.85 | 4.86 | 4.72 | - | 267,126 |
| Nov 26, 2025 | 4.83 | 4.86 | 4.83 | 4.86 | 4.72 | 0.41% | 448,887 |
| Nov 25, 2025 | 4.82 | 4.84 | 4.82 | 4.84 | 4.70 | 0.41% | 516,778 |
| Nov 24, 2025 | 4.78 | 4.82 | 4.77 | 4.82 | 4.68 | 0.42% | 705,251 |
| Nov 21, 2025 | 4.77 | 4.80 | 4.77 | 4.80 | 4.66 | 0.42% | 757,066 |
| Nov 20, 2025 | 4.78 | 4.79 | 4.75 | 4.78 | 4.64 | -0.21% | 995,797 |
| Nov 19, 2025 | 4.78 | 4.79 | 4.77 | 4.79 | 4.65 | 0.21% | 624,089 |
| Nov 18, 2025 | 4.77 | 4.79 | 4.74 | 4.78 | 4.64 | - | 929,252 |
| Nov 17, 2025 | 4.78 | 4.80 | 4.77 | 4.78 | 4.64 | - | 604,201 |
| Nov 14, 2025 | 4.77 | 4.80 | 4.77 | 4.78 | 4.64 | -1.04% | 614,438 |
| Nov 13, 2025 | 4.85 | 4.85 | 4.82 | 4.83 | 4.64 | -0.41% | 867,011 |
| Nov 12, 2025 | 4.88 | 4.89 | 4.85 | 4.85 | 4.66 | -0.21% | 598,774 |
| Nov 11, 2025 | 4.88 | 4.89 | 4.85 | 4.86 | 4.67 | -0.82% | 635,969 |
| Nov 10, 2025 | 4.91 | 4.91 | 4.87 | 4.90 | 4.71 | 0.20% | 424,025 |
| Nov 7, 2025 | 4.88 | 4.90 | 4.86 | 4.89 | 4.70 | 0.62% | 551,704 |
| Nov 6, 2025 | 4.85 | 4.88 | 4.85 | 4.86 | 4.67 | - | 369,531 |
| Nov 5, 2025 | 4.85 | 4.86 | 4.83 | 4.86 | 4.67 | 0.21% | 571,830 |
| Nov 4, 2025 | 4.86 | 4.87 | 4.84 | 4.85 | 4.66 | -0.21% | 560,587 |
| Nov 3, 2025 | 4.87 | 4.88 | 4.84 | 4.86 | 4.67 | - | 609,473 |
| Oct 31, 2025 | 4.85 | 4.87 | 4.83 | 4.86 | 4.67 | 0.21% | 1,074,542 |
| Oct 30, 2025 | 4.83 | 4.85 | 4.81 | 4.85 | 4.66 | - | 356,879 |
| Oct 29, 2025 | 4.84 | 4.88 | 4.83 | 4.85 | 4.66 | - | 711,659 |
| Oct 28, 2025 | 4.88 | 4.88 | 4.85 | 4.85 | 4.66 | -0.21% | 803,533 |
| Oct 27, 2025 | 4.85 | 4.91 | 4.80 | 4.86 | 4.67 | 0.62% | 1,792,425 |
| Oct 24, 2025 | 4.81 | 4.83 | 4.79 | 4.83 | 4.64 | 0.63% | 468,319 |
| Oct 23, 2025 | 4.82 | 4.83 | 4.79 | 4.80 | 4.62 | -0.62% | 613,291 |
| Oct 22, 2025 | 4.84 | 4.86 | 4.78 | 4.83 | 4.64 | -0.41% | 647,032 |
| Oct 21, 2025 | 4.75 | 4.85 | 4.75 | 4.85 | 4.66 | 1.68% | 672,756 |
| Oct 20, 2025 | 4.84 | 4.86 | 4.75 | 4.77 | 4.59 | -1.65% | 1,173,922 |
| Oct 17, 2025 | 4.82 | 4.86 | 4.76 | 4.85 | 4.66 | 0.83% | 854,048 |
| Oct 16, 2025 | 4.89 | 4.90 | 4.81 | 4.81 | 4.62 | -1.64% | 790,087 |
| Oct 15, 2025 | 4.90 | 4.91 | 4.88 | 4.89 | 4.70 | -0.41% | 549,173 |
| Oct 14, 2025 | 4.88 | 4.93 | 4.86 | 4.91 | 4.72 | -0.81% | 544,908 |
| Oct 13, 2025 | 4.96 | 4.97 | 4.93 | 4.95 | 4.71 | 0.20% | 881,459 |
| Oct 10, 2025 | 4.98 | 4.99 | 4.94 | 4.94 | 4.70 | -0.80% | 967,170 |