Skip to main content

PIMCO High Income Fund (NY:PHK)

4.960 +0.030 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 4.950 4.960 4.940 4.960 559,385 +0.03(+0.61%)
Aug 28, 2025 4.930 4.950 4.920 4.930 443,656 +0.00(+0.00%)
Aug 27, 2025 4.920 4.930 4.910 4.930 579,900 +0.02(+0.41%)
Aug 26, 2025 4.920 4.920 4.910 4.910 469,319 +0.01(+0.20%)
Aug 25, 2025 4.940 4.940 4.900 4.900 464,496 -0.01(-0.20%)
Aug 22, 2025 4.900 4.910 4.890 4.910 466,677 +0.02(+0.31%)
Aug 21, 2025 4.890 4.910 4.879 4.895 348,302 +0.00(+0.10%)
Aug 20, 2025 4.860 4.890 4.860 4.890 350,159 +0.01(+0.20%)
Aug 19, 2025 4.870 4.880 4.870 4.880 316,083 +0.01(+0.21%)
Aug 18, 2025 4.860 4.880 4.860 4.870 397,725 +0.00(+0.00%)
Aug 15, 2025 4.870 4.880 4.850 4.870 419,305 +0.00(+0.00%)
Aug 14, 2025 4.870 4.910 4.850 4.870 551,514 +0.01(+0.21%)
Aug 13, 2025 4.860 4.880 4.850 4.860 734,809 -0.01(-0.21%)
Aug 12, 2025 4.860 4.880 4.860 4.870 549,817 +0.01(+0.21%)
Aug 11, 2025 4.900 4.910 4.860 4.860 733,466 -0.05(-1.06%)
Aug 08, 2025 4.912 4.922 4.902 4.912 717,006 +0.01(+0.20%)
Aug 07, 2025 4.912 4.912 4.892 4.902 483,794 -0.01(-0.20%)
Aug 06, 2025 4.882 4.927 4.872 4.912 844,134 +0.03(+0.61%)
Aug 05, 2025 4.862 4.882 4.853 4.882 749,111 +0.02(+0.41%)
Aug 04, 2025 4.843 4.862 4.843 4.862 570,813 +0.02(+0.41%)
Aug 01, 2025 4.843 4.843 4.833 4.843 516,962 +0.01(+0.21%)
Jul 31, 2025 4.813 4.833 4.813 4.833 344,236 +0.02(+0.41%)
Jul 30, 2025 4.793 4.823 4.793 4.813 459,069 +0.01(+0.21%)
Jul 29, 2025 4.803 4.803 4.793 4.803 358,110 +0.00(+0.00%)
Jul 28, 2025 4.793 4.803 4.783 4.803 443,035 +0.01(+0.21%)
Jul 25, 2025 4.793 4.793 4.773 4.793 314,416 +0.01(+0.21%)
Jul 24, 2025 4.763 4.793 4.763 4.783 463,407 -0.00(-0.10%)
Jul 23, 2025 4.793 4.793 4.783 4.788 348,861 +0.00(+0.00%)
Jul 22, 2025 4.754 4.793 4.744 4.788 643,860 +0.04(+0.94%)
Jul 21, 2025 4.754 4.754 4.734 4.744 365,661 +0.00(+0.00%)
Jul 18, 2025 4.734 4.744 4.734 4.744 235,050 +0.01(+0.21%)
Jul 17, 2025 4.744 4.754 4.734 4.734 431,711 +0.00(+0.00%)
Jul 16, 2025 4.744 4.754 4.714 4.734 580,094 -0.01(-0.21%)
Jul 15, 2025 4.744 4.754 4.734 4.744 241,135 +0.00(+0.00%)
Jul 14, 2025 4.754 4.770 4.744 4.744 587,902 -0.04(-0.83%)
Jul 11, 2025 4.763 4.783 4.754 4.783 635,894 +0.04(+0.79%)
Jul 10, 2025 4.755 4.755 4.736 4.746 742,113 +0.00(+0.00%)
Jul 09, 2025 4.755 4.755 4.726 4.746 762,906 +0.00(+0.00%)
Jul 08, 2025 4.736 4.746 4.716 4.746 566,994 +0.02(+0.41%)
Jul 07, 2025 4.746 4.755 4.726 4.726 668,545 -0.01(-0.21%)
Jul 03, 2025 4.736 4.736 4.726 4.736 252,563 +0.01(+0.21%)
Jul 02, 2025 4.726 4.730 4.716 4.726 381,653 +0.01(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.