PIMCO High Income Fund (PHK)
4.8800
+0.00 (0.00%)
NYSE · Last Trade: Aug 1st, 7:21 AM EDT
Historical Prices For PIMCO High Income Fund (PHK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 4.86 | 4.88 | 4.86 | 4.88 | 340,905 | 4.88 |
| 7/30/2025 | 4.84 | 4.87 | 4.84 | 4.86 | 454,627 | 4.86 |
| 7/29/2025 | 4.85 | 4.85 | 4.84 | 4.85 | 354,645 | 4.85 |
| 7/28/2025 | 4.84 | 4.85 | 4.83 | 4.85 | 438,748 | 4.85 |
| 7/25/2025 | 4.84 | 4.84 | 4.82 | 4.84 | 311,374 | 4.84 |
| 7/24/2025 | 4.81 | 4.84 | 4.81 | 4.83 | 458,923 | 4.83 |
| 7/23/2025 | 4.84 | 4.84 | 4.83 | 4.83 | 345,485 | 4.83 |
| 7/22/2025 | 4.80 | 4.84 | 4.79 | 4.83 | 637,630 | 4.83 |
| 7/21/2025 | 4.80 | 4.80 | 4.78 | 4.79 | 362,123 | 4.79 |
| 7/18/2025 | 4.78 | 4.79 | 4.78 | 4.79 | 232,776 | 4.79 |
| 7/17/2025 | 4.79 | 4.80 | 4.78 | 4.78 | 427,534 | 4.78 |
| 7/16/2025 | 4.79 | 4.80 | 4.76 | 4.78 | 574,481 | 4.78 |
| 7/15/2025 | 4.79 | 4.80 | 4.78 | 4.79 | 238,802 | 4.79 |
| 7/14/2025 | 4.80 | 4.82 | 4.79 | 4.79 | 582,213 | 4.79 |
| 7/11/2025 | 4.81 | 4.83 | 4.80 | 4.83 | 629,741 | 4.83 |
| 7/10/2025 | 4.85 | 4.85 | 4.83 | 4.84 | 727,643 | 4.79 |
| 7/09/2025 | 4.85 | 4.85 | 4.82 | 4.84 | 748,031 | 4.79 |
| 7/08/2025 | 4.83 | 4.84 | 4.81 | 4.84 | 555,939 | 4.79 |
| 7/07/2025 | 4.84 | 4.85 | 4.82 | 4.82 | 655,510 | 4.77 |
| 7/03/2025 | 4.83 | 4.83 | 4.82 | 4.83 | 247,639 | 4.78 |
| 7/02/2025 | 4.82 | 4.82 | 4.81 | 4.82 | 374,212 | 4.77 |
| 7/01/2025 | 4.79 | 4.82 | 4.77 | 4.80 | 842,022 | 4.76 |
| 6/30/2025 | 4.79 | 4.80 | 4.78 | 4.80 | 502,127 | 4.75 |
| 6/27/2025 | 4.79 | 4.80 | 4.77 | 4.78 | 813,965 | 4.73 |
| 6/26/2025 | 4.79 | 4.79 | 4.77 | 4.78 | 428,852 | 4.73 |
| 6/25/2025 | 4.75 | 4.79 | 4.75 | 4.79 | 451,336 | 4.74 |
| 6/24/2025 | 4.75 | 4.77 | 4.73 | 4.75 | 706,915 | 4.70 |
| 6/23/2025 | 4.75 | 4.77 | 4.71 | 4.75 | 1,267,389 | 4.70 |
| 6/20/2025 | 4.74 | 4.76 | 4.74 | 4.76 | 345,750 | 4.71 |
| 6/18/2025 | 4.76 | 4.76 | 4.74 | 4.75 | 410,064 | 4.70 |
| 6/17/2025 | 4.76 | 4.76 | 4.72 | 4.75 | 556,057 | 4.70 |
| 6/16/2025 | 4.78 | 4.78 | 4.75 | 4.75 | 324,399 | 4.70 |
| 6/13/2025 | 4.75 | 4.77 | 4.74 | 4.77 | 301,737 | 4.72 |
| 6/12/2025 | 4.76 | 4.79 | 4.75 | 4.77 | 453,458 | 4.72 |
| 6/11/2025 | 4.82 | 4.82 | 4.81 | 4.81 | 552,432 | 4.71 |
| 6/10/2025 | 4.79 | 4.82 | 4.79 | 4.81 | 654,367 | 4.71 |
| 6/09/2025 | 4.81 | 4.81 | 4.78 | 4.80 | 820,278 | 4.70 |
| 6/06/2025 | 4.78 | 4.80 | 4.77 | 4.80 | 614,037 | 4.70 |
| 6/05/2025 | 4.80 | 4.80 | 4.78 | 4.78 | 484,478 | 4.69 |
| 6/04/2025 | 4.79 | 4.80 | 4.78 | 4.79 | 542,070 | 4.70 |
| 6/03/2025 | 4.78 | 4.79 | 4.77 | 4.79 | 453,105 | 4.70 |
| 6/02/2025 | 4.75 | 4.77 | 4.74 | 4.77 | 776,950 | 4.68 |
| 5/30/2025 | 4.75 | 4.76 | 4.74 | 4.75 | 529,186 | 4.66 |
| 5/29/2025 | 4.74 | 4.76 | 4.72 | 4.75 | 470,285 | 4.66 |
| 5/28/2025 | 4.73 | 4.75 | 4.72 | 4.72 | 496,438 | 4.63 |
| 5/27/2025 | 4.74 | 4.75 | 4.73 | 4.73 | 489,488 | 4.64 |
| 5/23/2025 | 4.72 | 4.74 | 4.71 | 4.74 | 306,816 | 4.65 |
| 5/22/2025 | 4.74 | 4.76 | 4.72 | 4.74 | 348,266 | 4.65 |
| 5/21/2025 | 4.77 | 4.80 | 4.72 | 4.74 | 876,638 | 4.65 |
| 5/20/2025 | 4.79 | 4.79 | 4.76 | 4.77 | 497,936 | 4.68 |
| 5/19/2025 | 4.75 | 4.80 | 4.73 | 4.80 | 593,642 | 4.70 |
| 5/16/2025 | 4.79 | 4.80 | 4.76 | 4.77 | 472,504 | 4.68 |
| 5/15/2025 | 4.79 | 4.79 | 4.77 | 4.79 | 405,201 | 4.70 |
| 5/14/2025 | 4.79 | 4.79 | 4.75 | 4.78 | 353,973 | 4.69 |
| 5/13/2025 | 4.79 | 4.79 | 4.75 | 4.77 | 522,697 | 4.68 |
| 5/12/2025 | 4.79 | 4.80 | 4.72 | 4.78 | 650,575 | 4.69 |
| 5/09/2025 | 4.82 | 4.82 | 4.80 | 4.82 | 314,691 | 4.67 |
| 5/08/2025 | 4.79 | 4.82 | 4.77 | 4.81 | 754,963 | 4.67 |
| 5/07/2025 | 4.78 | 4.78 | 4.76 | 4.77 | 216,639 | 4.63 |
| 5/06/2025 | 4.76 | 4.78 | 4.74 | 4.76 | 369,143 | 4.62 |
| 5/05/2025 | 4.76 | 4.77 | 4.74 | 4.75 | 529,671 | 4.61 |
| 5/02/2025 | 4.77 | 4.79 | 4.77 | 4.78 | 461,888 | 4.64 |
| 5/01/2025 | 4.77 | 4.78 | 4.75 | 4.77 | 710,528 | 4.63 |