PIMCO High Income Fund (PHK) Historical Stock Data
4.85 ↓0.01 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHK is up 0.03% a day on average. There have been 21 days where PIMCO High Income Fund closed green and 9 days where PHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 4.87 | 4.85 | ↓$0.02 (-0.41%) | 4.85 | 4.87 | 483.67K |
| 2025-12-17 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.85 | 4.87 | 422.33K |
| 2025-12-16 | 4.85 | 4.86 | ↑$0.01 (0.21%) | 4.84 | 4.86 | 715.76K |
| 2025-12-15 | 4.84 | 4.85 | ↑$0.01 (0.21%) | 4.83 | 4.85 | 609.63K |
| 2025-12-12 | 4.86 | 4.83 | ↓$0.03 (-0.62%) | 4.83 | 4.87 | 882.37K |
| 2025-12-11 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.85 | 4.87 | 768.19K |
| 2025-12-10 | 4.91 | 4.91 | ↑$0.00 (0.00%) | 4.88 | 4.91 | 850.88K |
| 2025-12-09 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.90 | 4.91 | 602.20K |
| 2025-12-08 | 4.90 | 4.89 | ↓$0.01 (-0.20%) | 4.89 | 4.91 | 721.50K |
| 2025-12-05 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.88 | 4.91 | 691.69K |
| 2025-12-04 | 4.89 | 4.89 | ↑$0.00 (0.00%) | 4.88 | 4.90 | 382.85K |
| 2025-12-03 | 4.88 | 4.88 | ↑$0.00 (0.00%) | 4.87 | 4.89 | 405.79K |
| 2025-12-02 | 4.89 | 4.88 | ↓$0.01 (-0.20%) | 4.88 | 4.89 | 481.41K |
| 2025-12-01 | 4.89 | 4.87 | ↓$0.02 (-0.41%) | 4.87 | 4.89 | 0.97M |
| 2025-11-28 | 4.85 | 4.86 | ↑$0.01 (0.21%) | 4.85 | 4.86 | 266.92K |
| 2025-11-26 | 4.83 | 4.86 | ↑$0.03 (0.62%) | 4.83 | 4.86 | 445.53K |
| 2025-11-25 | 4.82 | 4.84 | ↑$0.02 (0.41%) | 4.82 | 4.84 | 515.62K |
| 2025-11-24 | 4.78 | 4.82 | ↑$0.04 (0.84%) | 4.77 | 4.82 | 685.44K |
| 2025-11-21 | 4.77 | 4.80 | ↑$0.03 (0.63%) | 4.77 | 4.80 | 753.06K |
| 2025-11-20 | 4.78 | 4.78 | ↑$0.00 (0.00%) | 4.75 | 4.79 | 0.97M |
| 2025-11-19 | 4.78 | 4.79 | ↑$0.01 (0.21%) | 4.77 | 4.79 | 618.66K |
| 2025-11-18 | 4.77 | 4.78 | ↑$0.01 (0.21%) | 4.73 | 4.79 | 0.92M |
| 2025-11-17 | 4.78 | 4.78 | ↑$0.00 (0.00%) | 4.77 | 4.80 | 581.06K |
| 2025-11-14 | 4.77 | 4.78 | ↑$0.01 (0.21%) | 4.77 | 4.80 | 606.84K |
| 2025-11-13 | 4.85 | 4.83 | ↓$0.02 (-0.41%) | 4.82 | 4.85 | 862.58K |
| 2025-11-12 | 4.88 | 4.85 | ↓$0.03 (-0.61%) | 4.85 | 4.89 | 594.06K |
| 2025-11-11 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.85 | 4.89 | 634.33K |
| 2025-11-10 | 4.91 | 4.90 | ↓$0.01 (-0.20%) | 4.87 | 4.91 | 422.27K |
| 2025-11-07 | 4.88 | 4.89 | ↑$0.01 (0.20%) | 4.86 | 4.90 | 549.88K |
| 2025-11-06 | 4.85 | 4.86 | ↑$0.01 (0.21%) | 4.85 | 4.88 | 369.53K |
Create an account or log in to view more rows.
$PHK it can go lower
$PHK Let it go...
$PHK green is good
$PHK today feels different to the moon
$PHK time to short this
$PHK it's going down??
$PHK BUY BUY BUY
$PHK take Friday energy into Monday
$PHK this is going to skyrocket tmr!!!
$PHK money comes and goes but your story stays with you the rest of your life. Apes for life ??