PIMCO High Income Fund (PHK)
4.04
-0.02
(-0.49%)
USD |
NYSE |
Oct 26, 16:00
4.06
+0.02
(+0.50%)
After-Hours: 16:38
PHK Price : 4.04 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 4.05 | 4.06 | 4.025 | 4.06 | 711743.0 |
| Oct 22, 2026 | 4.04 | 4.08 | 4.03 | 4.08 | 798576.0 |
| Oct 21, 2026 | 4.05 | 4.07 | 4.04 | 4.07 | 612902.0 |
| Oct 20, 2026 | 4.03 | 4.06 | 4.01 | 4.05 | 661955.0 |
| Oct 19, 2026 | 4.06 | 4.08 | 4.015 | 4.03 | 999141.0 |
| Oct 16, 2026 | 4.08 | 4.085 | 4.05 | 4.07 | 634822.0 |
| Oct 15, 2026 | 4.04 | 4.108 | 4.03 | 4.08 | 1.018M |
| Oct 14, 2026 | 4.09 | 4.11 | 4.01 | 4.02 | 1.625M |
| Oct 13, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 741309.0 |
| Oct 12, 2026 | 4.18 | 4.20 | 4.16 | 4.19 | 976389.0 |
| Oct 09, 2026 | 4.19 | 4.20 | 4.16 | 4.16 | 1.714M |
| Oct 08, 2026 | 4.10 | 4.19 | 4.09 | 4.19 | 3.031M |
| Oct 07, 2026 | 4.14 | 4.14 | 4.08 | 4.13 | 1.389M |
| Oct 06, 2026 | 4.08 | 4.215 | 4.06 | 4.20 | 1.707M |
| Oct 05, 2026 | 4.13 | 4.14 | 4.06 | 4.06 | 1.651M |
| Oct 02, 2026 | 4.18 | 4.21 | 4.13 | 4.15 | 1.524M |
| Oct 01, 2026 | 4.11 | 4.14 | 4.04 | 4.14 | 1.706M |
| Sep 30, 2026 | 4.14 | 4.16 | 4.08 | 4.10 | 1.396M |
| Sep 29, 2026 | 4.11 | 4.125 | 4.05 | 4.12 | 1.884M |
| Sep 28, 2026 | 4.10 | 4.125 | 4.045 | 4.07 | 1.961M |
| Sep 25, 2026 | 4.14 | 4.170 | 4.08 | 4.13 | 2.491M |
| Sep 24, 2026 | 4.06 | 4.14 | 4.04 | 4.13 | 2.105M |
| Sep 23, 2026 | 4.16 | 4.16 | 4.06 | 4.11 | 2.281M |
| Sep 22, 2026 | 4.25 | 4.26 | 4.145 | 4.15 | 2.566M |
| Sep 21, 2026 | 4.30 | 4.30 | 4.23 | 4.25 | 1.094M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median