PIMCO High Income Fund (PHK)
4.5500
-0.0100 (-0.22%)
NYSE· Last Trade: Jun 1st, 5:22 PM EDT
Historical Prices For PIMCO High Income Fund (PHK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 4.57 | 4.58 | 4.56 | 4.56 | 587,556 | 4.56 |
| 5/28/2026 | 4.57 | 4.58 | 4.55 | 4.57 | 603,852 | 4.57 |
| 5/27/2026 | 4.53 | 4.57 | 4.52 | 4.57 | 656,480 | 4.57 |
| 5/26/2026 | 4.52 | 4.55 | 4.51 | 4.52 | 755,471 | 4.52 |
| 5/22/2026 | 4.53 | 4.54 | 4.51 | 4.53 | 559,604 | 4.53 |
| 5/21/2026 | 4.53 | 4.54 | 4.51 | 4.52 | 327,326 | 4.52 |
| 5/20/2026 | 4.50 | 4.56 | 4.50 | 4.53 | 598,503 | 4.53 |
| 5/19/2026 | 4.50 | 4.51 | 4.48 | 4.49 | 557,053 | 4.49 |
| 5/18/2026 | 4.55 | 4.55 | 4.47 | 4.53 | 1,014,965 | 4.53 |
| 5/15/2026 | 4.55 | 4.56 | 4.50 | 4.50 | 707,085 | 4.50 |
| 5/14/2026 | 4.58 | 4.60 | 4.57 | 4.57 | 621,917 | 4.57 |
| 5/13/2026 | 4.55 | 4.59 | 4.54 | 4.57 | 439,038 | 4.57 |
| 5/12/2026 | 4.59 | 4.59 | 4.53 | 4.57 | 883,694 | 4.57 |
| 5/11/2026 | 4.60 | 4.62 | 4.57 | 4.60 | 786,969 | 4.60 |
| 5/08/2026 | 4.70 | 4.71 | 4.64 | 4.64 | 806,747 | 4.59 |
| 5/07/2026 | 4.69 | 4.69 | 4.66 | 4.69 | 381,562 | 4.64 |
| 5/06/2026 | 4.69 | 4.69 | 4.66 | 4.68 | 547,178 | 4.63 |
| 5/05/2026 | 4.69 | 4.69 | 4.58 | 4.67 | 1,250,758 | 4.62 |
| 5/04/2026 | 4.73 | 4.75 | 4.67 | 4.67 | 973,945 | 4.62 |
| 5/01/2026 | 4.70 | 4.75 | 4.70 | 4.75 | 1,193,306 | 4.70 |
| 4/30/2026 | 4.70 | 4.70 | 4.67 | 4.68 | 326,853 | 4.63 |
| 4/29/2026 | 4.70 | 4.71 | 4.65 | 4.67 | 430,720 | 4.62 |
| 4/28/2026 | 4.70 | 4.73 | 4.69 | 4.70 | 563,844 | 4.65 |
| 4/27/2026 | 4.67 | 4.71 | 4.67 | 4.71 | 332,518 | 4.66 |
| 4/24/2026 | 4.67 | 4.70 | 4.64 | 4.70 | 304,206 | 4.65 |
| 4/23/2026 | 4.68 | 4.68 | 4.64 | 4.66 | 419,987 | 4.61 |
| 4/22/2026 | 4.68 | 4.71 | 4.65 | 4.68 | 546,950 | 4.63 |
| 4/21/2026 | 4.71 | 4.71 | 4.64 | 4.66 | 545,978 | 4.61 |
| 4/20/2026 | 4.69 | 4.71 | 4.67 | 4.68 | 481,288 | 4.63 |
| 4/17/2026 | 4.71 | 4.71 | 4.66 | 4.67 | 630,040 | 4.62 |
| 4/16/2026 | 4.69 | 4.71 | 4.67 | 4.70 | 753,524 | 4.65 |
| 4/15/2026 | 4.63 | 4.68 | 4.62 | 4.68 | 408,050 | 4.63 |
| 4/14/2026 | 4.66 | 4.68 | 4.63 | 4.63 | 872,149 | 4.58 |
| 4/13/2026 | 4.61 | 4.66 | 4.60 | 4.66 | 833,379 | 4.61 |
| 4/10/2026 | 4.72 | 4.74 | 4.65 | 4.65 | 1,098,494 | 4.55 |
| 4/09/2026 | 4.69 | 4.72 | 4.64 | 4.72 | 571,784 | 4.62 |
| 4/08/2026 | 4.71 | 4.72 | 4.67 | 4.70 | 681,496 | 4.60 |
| 4/07/2026 | 4.65 | 4.67 | 4.60 | 4.67 | 442,925 | 4.57 |
| 4/06/2026 | 4.63 | 4.68 | 4.60 | 4.68 | 874,819 | 4.58 |
| 4/02/2026 | 4.58 | 4.67 | 4.50 | 4.64 | 818,422 | 4.54 |
| 4/01/2026 | 4.67 | 4.70 | 4.61 | 4.61 | 944,996 | 4.52 |
| 3/31/2026 | 4.46 | 4.63 | 4.46 | 4.63 | 983,249 | 4.53 |
| 3/30/2026 | 4.47 | 4.50 | 4.41 | 4.44 | 1,000,672 | 4.35 |
| 3/27/2026 | 4.48 | 4.50 | 4.42 | 4.45 | 776,646 | 4.36 |
| 3/26/2026 | 4.51 | 4.56 | 4.50 | 4.50 | 611,449 | 4.41 |
| 3/25/2026 | 4.54 | 4.59 | 4.54 | 4.57 | 410,729 | 4.48 |
| 3/24/2026 | 4.53 | 4.55 | 4.43 | 4.54 | 731,898 | 4.45 |
| 3/23/2026 | 4.50 | 4.57 | 4.46 | 4.54 | 767,847 | 4.45 |
| 3/20/2026 | 4.59 | 4.59 | 4.42 | 4.45 | 1,238,485 | 4.36 |
| 3/19/2026 | 4.63 | 4.66 | 4.58 | 4.59 | 580,567 | 4.50 |
| 3/18/2026 | 4.68 | 4.70 | 4.65 | 4.67 | 494,667 | 4.57 |
| 3/17/2026 | 4.61 | 4.68 | 4.61 | 4.66 | 577,936 | 4.56 |
| 3/16/2026 | 4.55 | 4.66 | 4.52 | 4.62 | 1,086,381 | 4.53 |
| 3/13/2026 | 4.70 | 4.71 | 4.51 | 4.53 | 2,718,084 | 4.44 |
| 3/12/2026 | 4.76 | 4.77 | 4.68 | 4.70 | 1,084,415 | 4.60 |
| 3/11/2026 | 4.87 | 4.87 | 4.81 | 4.82 | 942,900 | 4.67 |
| 3/10/2026 | 4.82 | 4.87 | 4.79 | 4.87 | 768,552 | 4.72 |
| 3/09/2026 | 4.83 | 4.85 | 4.71 | 4.83 | 1,692,368 | 4.68 |
| 3/06/2026 | 4.86 | 4.87 | 4.85 | 4.87 | 769,927 | 4.72 |
| 3/05/2026 | 4.88 | 4.88 | 4.86 | 4.87 | 756,924 | 4.72 |
| 3/04/2026 | 4.89 | 4.90 | 4.85 | 4.85 | 549,669 | 4.70 |
| 3/03/2026 | 4.88 | 4.89 | 4.85 | 4.89 | 755,152 | 4.74 |
| 3/02/2026 | 4.89 | 4.91 | 4.88 | 4.90 | 608,503 | 4.75 |