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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	4.92	4.99	4.99	4.99	4.91	724,200
September 29, 2025	4.92	4.91	4.91	4.92	4.9	579,108
September 26, 2025	4.93	4.9	4.9	4.93	4.9	610,885
September 25, 2025	4.92	4.92	4.92	4.93	4.91	526,200
September 24, 2025	4.92	4.92	4.92	4.92	4.9	408,631
September 23, 2025	4.93	4.91	4.91	4.93	4.9	431,261
September 22, 2025	4.93	4.92	4.92	4.93	4.91	462,308
September 19, 2025	4.95	4.92	4.92	4.95	4.91	347,517
September 18, 2025	4.91	4.94	4.94	4.94	4.9	831,220
September 17, 2025	4.9	4.92	4.92	4.93	4.9	417,402
September 16, 2025	4.91	4.9	4.9	4.94	4.9	685,655
September 15, 2025	4.94	4.92	4.92	4.94	4.91	837,633
September 12, 2025	4.95	4.94	4.94	4.97	4.93	797,359
September 11, 2025	4.99	4.99	4.94	5	4.96	1.12M
September 10, 2025	5.02	4.99	4.94	5.02	4.97	864,043

PIMCO High Income Fund (PHK) NYSE