PIMCO High Income Fund (PHK)
4.285
-0.06
(-1.27%)
USD |
NYSE |
Sep 15, 16:00
4.285
0.00 (0.00%)
After-Hours: 16:12
PHK Price : 4.285 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 14, 2026 | 4.35 | 4.36 | 4.31 | 4.34 | 2.887M |
| Sep 11, 2026 | 4.40 | 4.42 | 4.34 | 4.36 | 2.103M |
| Sep 10, 2026 | 4.49 | 4.50 | 4.43 | 4.43 | 1.144M |
| Sep 09, 2026 | 4.53 | 4.54 | 4.50 | 4.51 | 680110.0 |
| Sep 08, 2026 | 4.52 | 4.54 | 4.50 | 4.53 | 691803.0 |
| Sep 04, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 380317.0 |
| Sep 03, 2026 | 4.51 | 4.52 | 4.50 | 4.50 | 711521.0 |
| Sep 02, 2026 | 4.53 | 4.53 | 4.50 | 4.51 | 608735.0 |
| Sep 01, 2026 | 4.52 | 4.54 | 4.50 | 4.52 | 774024.0 |
| Aug 31, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 512330.0 |
| Aug 28, 2026 | 4.55 | 4.57 | 4.51 | 4.54 | 593157.0 |
| Aug 27, 2026 | 4.54 | 4.57 | 4.53 | 4.57 | 800733.0 |
| Aug 26, 2026 | 4.55 | 4.56 | 4.52 | 4.52 | 676554.0 |
| Aug 25, 2026 | 4.55 | 4.57 | 4.53 | 4.56 | 868455.0 |
| 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 |
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