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

PIMCO High Income Fund (NY:PHK)

4.990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 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 30, 2025 4.920 4.990 4.915 4.990 723,055 +0.08(+1.63%)
Sep 29, 2025 4.920 4.920 4.900 4.910 579,108 +0.01(+0.20%)
Sep 26, 2025 4.930 4.935 4.900 4.900 610,885 -0.02(-0.41%)
Sep 25, 2025 4.920 4.930 4.910 4.920 526,167 +0.00(+0.00%)
Sep 24, 2025 4.920 4.920 4.900 4.920 408,631 +0.01(+0.20%)
Sep 23, 2025 4.930 4.930 4.900 4.910 489,350 -0.01(-0.20%)
Sep 22, 2025 4.930 4.930 4.910 4.920 462,308 +0.00(+0.00%)
Sep 19, 2025 4.950 4.950 4.910 4.920 347,517 -0.02(-0.40%)
Sep 18, 2025 4.910 4.940 4.900 4.940 831,220 +0.02(+0.41%)
Sep 17, 2025 4.900 4.930 4.900 4.920 417,402 +0.02(+0.41%)
Sep 16, 2025 4.910 4.940 4.900 4.900 685,655 -0.02(-0.41%)
Sep 15, 2025 4.940 4.940 4.910 4.920 837,733 -0.02(-0.40%)
Sep 12, 2025 4.950 4.969 4.930 4.940 797,359 -0.00(-0.04%)
Sep 11, 2025 4.942 4.952 4.907 4.942 1,131,921 +0.00(+0.00%)
Sep 10, 2025 4.972 4.972 4.922 4.942 872,435 -0.01(-0.20%)
Sep 09, 2025 4.992 4.992 4.937 4.952 904,462 -0.02(-0.40%)
Sep 08, 2025 4.952 4.987 4.942 4.972 790,886 +0.02(+0.50%)
Sep 05, 2025 4.942 4.952 4.926 4.947 792,202 +0.00(+0.10%)
Sep 04, 2025 4.902 4.942 4.892 4.942 1,018,128 +0.05(+1.01%)
Sep 03, 2025 4.912 4.922 4.888 4.892 1,093,067 -0.02(-0.40%)
Sep 02, 2025 4.912 4.912 4.892 4.912 862,060 +0.00(+0.00%)
Aug 29, 2025 4.902 4.912 4.892 4.912 564,818 +0.03(+0.61%)
Aug 28, 2025 4.883 4.902 4.873 4.883 447,965 +0.00(+0.00%)
Aug 27, 2025 4.873 4.883 4.863 4.883 585,532 +0.02(+0.41%)
Aug 26, 2025 4.873 4.873 4.863 4.863 473,877 +0.01(+0.20%)
Aug 25, 2025 4.892 4.892 4.853 4.853 469,007 -0.01(-0.20%)
Aug 22, 2025 4.853 4.863 4.843 4.863 471,209 +0.01(+0.31%)
Aug 21, 2025 4.843 4.863 4.832 4.848 351,684 +0.00(+0.10%)
Aug 20, 2025 4.813 4.843 4.813 4.843 353,559 +0.01(+0.20%)
Aug 19, 2025 4.823 4.833 4.823 4.833 319,153 +0.01(+0.21%)
Aug 18, 2025 4.813 4.833 4.813 4.823 401,587 +0.00(+0.00%)
Aug 15, 2025 4.823 4.833 4.803 4.823 423,377 +0.00(+0.00%)
Aug 14, 2025 4.823 4.863 4.803 4.823 556,870 +0.01(+0.21%)
Aug 13, 2025 4.813 4.833 4.803 4.813 741,945 -0.01(-0.21%)
Aug 12, 2025 4.813 4.833 4.813 4.823 555,157 +0.01(+0.21%)
Aug 11, 2025 4.853 4.863 4.813 4.813 740,589 -0.05(-1.06%)
Aug 08, 2025 4.865 4.875 4.855 4.865 723,970 +0.01(+0.20%)
Aug 07, 2025 4.865 4.865 4.845 4.855 488,493 -0.01(-0.20%)
Aug 06, 2025 4.835 4.879 4.826 4.865 852,332 +0.03(+0.61%)
Aug 05, 2025 4.816 4.835 4.806 4.835 756,387 +0.02(+0.41%)
Aug 04, 2025 4.796 4.816 4.796 4.816 576,357 +0.02(+0.41%)
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.