Pimco High Income Fund (PHK)
4.565
+0.02
(+0.33%)
USD |
NYSE |
Aug 25, 09:49
PHK Price : 4.565 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 4.55 | 4.55 | 4.53 | 4.55 | 377141.0 |
| Aug 21, 2026 | 4.51 | 4.55 | 4.49 | 4.55 | 605864.0 |
| Aug 20, 2026 | 4.55 | 4.560 | 4.50 | 4.50 | 1.025M |
| Aug 19, 2026 | 4.57 | 4.59 | 4.55 | 4.56 | 638561.0 |
| Aug 18, 2026 | 4.56 | 4.57 | 4.53 | 4.55 | 1.160M |
| Aug 17, 2026 | 4.61 | 4.625 | 4.53 | 4.55 | 1.276M |
| Aug 14, 2026 | 4.64 | 4.66 | 4.60 | 4.60 | 975560.0 |
| Aug 13, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 412700.0 |
| Aug 12, 2026 | 4.70 | 4.72 | 4.685 | 4.69 | 541978.0 |
| Aug 11, 2026 | 4.72 | 4.73 | 4.69 | 4.69 | 596223.0 |
| Aug 10, 2026 | 4.70 | 4.73 | 4.70 | 4.71 | 467762.0 |
| Aug 07, 2026 | 4.69 | 4.72 | 4.675 | 4.72 | 560843.0 |
| Aug 06, 2026 | 4.68 | 4.71 | 4.67 | 4.71 | 591924.0 |
| Aug 05, 2026 | 4.68 | 4.69 | 4.66 | 4.66 | 652315.0 |
| Aug 04, 2026 | 4.69 | 4.70 | 4.655 | 4.66 | 1.178M |
| Aug 03, 2026 | 4.68 | 4.69 | 4.65 | 4.68 | 899997.0 |
| Jul 31, 2026 | 4.66 | 4.67 | 4.635 | 4.65 | 587373.0 |
| Jul 30, 2026 | 4.60 | 4.65 | 4.60 | 4.65 | 446136.0 |
| Jul 29, 2026 | 4.61 | 4.64 | 4.59 | 4.59 | 561666.0 |
| Jul 28, 2026 | 4.61 | 4.65 | 4.61 | 4.62 | 449865.0 |
| Jul 27, 2026 | 4.66 | 4.68 | 4.60 | 4.63 | 630325.0 |
| Jul 24, 2026 | 4.62 | 4.64 | 4.59 | 4.62 | 1.200M |
| Jul 23, 2026 | 4.65 | 4.65 | 4.62 | 4.63 | 928041.0 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.65 | 4.66 | 1.347M |
| Jul 21, 2026 | 4.70 | 4.70 | 4.66 | 4.66 | 700810.0 |
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