PIMCO High Income Fund (PHK)
4.12
+0.06
(+1.48%)
USD |
NYSE |
Oct 06, 11:13
PHK Price : 4.12 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 18, 2026 | 4.32 | 4.35 | 4.26 | 4.27 | 1.628M |
| Sep 17, 2026 | 4.31 | 4.38 | 4.281 | 4.38 | 1.522M |
| Sep 16, 2026 | 4.29 | 4.32 | 4.275 | 4.32 | 1.156M |
| Sep 15, 2026 | 4.35 | 4.35 | 4.27 | 4.29 | 1.442M |
| 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 |
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