PIMCO High Income Fund - PHK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	4.84	4.84	4.84	4.85	4.84	196,379
December 23, 2025	4.85	4.84	4.84	4.87	4.84	538,324
December 22, 2025	4.85	4.85	4.85	4.86	4.82	1.3M
December 19, 2025	4.86	4.84	4.84	4.86	4.84	664,612
December 18, 2025	4.87	4.85	4.85	4.87	4.85	493,427
December 17, 2025	4.86	4.86	4.86	4.87	4.85	422,403
December 16, 2025	4.85	4.86	4.86	4.86	4.84	723,033
December 15, 2025	4.84	4.85	4.85	4.85	4.83	617,131
December 12, 2025	4.86	4.83	4.83	4.87	4.83	891,413
December 11, 2025	4.86	4.86	4.86	4.87	4.85	796,923
December 10, 2025	4.91	4.91	4.86	4.91	4.88	853,200
December 09, 2025	4.9	4.9	4.85	4.91	4.9	602,367
December 08, 2025	4.9	4.89	4.84	4.91	4.89	748,500
December 05, 2025	4.88	4.89	4.84	4.91	4.88	698,503
December 04, 2025	4.89	4.89	4.84	4.9	4.88	384,400
December 03, 2025	4.88	4.88	4.88	4.89	4.87	413,400
December 02, 2025	4.89	4.88	4.88	4.89	4.88	485,200
December 01, 2025	4.89	4.87	4.87	4.89	4.87	983,600
November 28, 2025	4.85	4.86	4.86	4.86	4.85	267,126
November 26, 2025	4.83	4.86	4.86	4.86	4.83	448,900
November 25, 2025	4.82	4.84	4.84	4.84	4.82	516,800
November 24, 2025	4.78	4.82	4.82	4.82	4.77	705,251
November 21, 2025	4.77	4.8	4.8	4.8	4.77	757,066
November 20, 2025	4.78	4.78	4.78	4.79	4.75	995,800
November 19, 2025	4.78	4.79	4.79	4.79	4.77	624,100
November 18, 2025	4.77	4.78	4.78	4.79	4.73	926,972
November 17, 2025	4.78	4.78	4.78	4.8	4.77	604,201
November 14, 2025	4.77	4.78	4.78	4.8	4.77	614,438
November 13, 2025	4.85	4.83	4.78	4.85	4.82	867,011
November 12, 2025	4.88	4.85	4.8	4.89	4.85	598,800
November 11, 2025	4.88	4.86	4.81	4.89	4.85	636,000
November 10, 2025	4.91	4.9	4.85	4.91	4.87	424,025
November 07, 2025	4.88	4.89	4.89	4.89	4.86	551,704
November 06, 2025	4.85	4.86	4.86	4.88	4.85	369,531
November 05, 2025	4.85	4.86	4.86	4.86	4.83	571,830
November 04, 2025	4.86	4.85	4.85	4.87	4.84	560,587
November 03, 2025	4.87	4.86	4.86	4.88	4.84	609,473
October 31, 2025	4.85	4.86	4.86	4.87	4.83	1.07M
October 30, 2025	4.83	4.85	4.85	4.85	4.81	356,900
October 29, 2025	4.84	4.85	4.85	4.88	4.83	711,659
October 28, 2025	4.88	4.85	4.85	4.88	4.85	803,533
October 27, 2025	4.85	4.86	4.86	4.91	4.8	1.79M
October 24, 2025	4.81	4.83	4.83	4.83	4.79	468,319
October 23, 2025	4.82	4.8	4.8	4.83	4.79	613,291
October 22, 2025	4.84	4.83	4.83	4.86	4.78	647,032
October 21, 2025	4.75	4.85	4.85	4.85	4.75	672,756
October 20, 2025	4.84	4.77	4.77	4.86	4.75	1.17M
October 17, 2025	4.82	4.85	4.85	4.86	4.76	854,048
October 16, 2025	4.89	4.81	4.81	4.9	4.81	790,100
October 15, 2025	4.9	4.89	4.89	4.91	4.88	549,200
October 14, 2025	4.88	4.91	4.91	4.93	4.86	544,908
October 13, 2025	4.96	4.95	4.9	4.97	4.93	881,459
October 10, 2025	4.98	4.94	4.89	4.99	4.94	967,200
October 09, 2025	4.97	4.98	4.93	4.98	4.96	496,409
October 08, 2025	4.96	4.98	4.93	4.99	4.96	570,600
October 07, 2025	4.97	4.99	4.99	4.99	4.97	638,200
October 06, 2025	4.98	4.97	4.97	4.98	4.97	585,938
October 03, 2025	4.96	4.98	4.98	4.98	4.96	510,441
October 02, 2025	4.96	4.98	4.98	4.98	4.96	630,745
October 01, 2025	4.98	4.98	4.98	4.99	4.96	1.16M

PIMCO High Income Fund (PHK) NYSE