Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

PIMCO High Income Fund (NY:PHK)

4.919 -0.021 (-0.43%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 4.950 4.969 4.930 4.940 797,359 -0.05(-1.00%)
Sep 11, 2025 4.990 5.000 4.955 4.990 1,121,033 +0.00(+0.00%)
Sep 10, 2025 5.020 5.020 4.970 4.990 864,043 -0.01(-0.20%)
Sep 09, 2025 5.040 5.040 4.985 5.000 895,762 -0.02(-0.40%)
Sep 08, 2025 5.000 5.035 4.990 5.020 783,279 +0.02(+0.50%)
Sep 05, 2025 4.990 5.000 4.973 4.995 784,582 +0.00(+0.10%)
Sep 04, 2025 4.950 4.990 4.940 4.990 1,008,735 +0.05(+1.01%)
Sep 03, 2025 4.960 4.970 4.935 4.940 1,082,553 -0.02(-0.40%)
Sep 02, 2025 4.960 4.960 4.940 4.960 853,768 +0.00(+0.00%)
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 4.744 4.744 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.