Get the Stockscreener App
4.85
0.21%
-0.01
Pimco High Income Fund Stock (PHK) Price History
The historical daily chart and data for Pimco High Income Fund stock (PHK), show that the latest closing stock price as of October 28, 2025, is $4.85.
- Pimco High Income Fund all-time high stock price is $13.75, occurred on July 01, 2014.
- The lowest Pimco High Income Fund stock price recorded was $3.55 on March 19, 2020. Since then, Pimco High Income Fund's stock price has risen over 36.62% to $4.85 now.
- The 52-week high stock price for PHK is $5.10, representing a 5.15% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for PHK is $4.18, indicating a -13.81% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Pimco High Income Fund (PHK) stock in the beginning of 2024 was $6.24. The stock closed the year at $4.73, a loss of over -24.20% for the year.
The table below shows more information about PHK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 28, 2025 | $4.88 | $4.85 | $0.03 | 803,492.0 | -0.21% |
| Oct 27, 2025 | $4.91 | $4.80 | $0.1099 | 1,792,223.0 | +0.62% |
| Oct 24, 2025 | $4.83 | $4.79 | $0.04 | 467,270.0 | +0.63% |
| Oct 23, 2025 | $4.83 | $4.79 | $0.04 | 613,061.0 | -0.62% |
| Oct 22, 2025 | $4.86 | $4.78 | $0.0799 | 647,031.0 | -0.41% |
| Oct 21, 2025 | $4.85 | $4.75 | $0.10 | 672,660.0 | +1.68% |
| Oct 20, 2025 | $4.86 | $4.75 | $0.11 | 1,168,478.0 | -1.65% |
| Oct 17, 2025 | $4.86 | $4.76 | $0.10 | 854,262.0 | +0.83% |
| Oct 16, 2025 | $4.90 | $4.81 | $0.09 | 787,781.0 | -1.64% |
| Oct 15, 2025 | $4.91 | $4.88 | $0.0301 | 539,140.0 | -0.41% |
| Oct 14, 2025 | $4.93 | $4.86 | $0.075 | 544,898.0 | -0.81% |
| Oct 13, 2025 | $4.97 | $4.93 | $0.04 | 881,438.0 | +0.20% |
| Oct 10, 2025 | $4.99 | $4.94 | $0.05 | 954,216.0 | -0.80% |
| Oct 09, 2025 | $4.98 | $4.96 | $0.02 | 497,328.0 | +0.00% |
| Oct 08, 2025 | $4.99 | $4.96 | $0.03 | 567,679.0 | -0.20% |
| Oct 07, 2025 | $4.99 | $4.97 | $0.02 | 638,162.0 | +0.40% |
| Oct 06, 2025 | $4.98 | $4.97 | $0.01 | 579,886.0 | -0.20% |
| Oct 03, 2025 | $4.98 | $4.96 | $0.02 | 510,289.0 | +0.00% |
| Oct 02, 2025 | $4.98 | $4.96 | $0.02 | 630,742.0 | +0.00% |
| Oct 01, 2025 | $4.99 | $4.96 | $0.03 | 1,156,873.0 | -0.20% |
| Sep 30, 2025 | $4.99 | $4.91 | $0.0753 | 723,055.0 | +1.63% |
Pimco High Income Fund Stock (PHK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco High Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco High Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco High Income Fund Stock (PHK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $4.99 | $4.75 | $0.24 | 16,110,401.0 | -2.81% |
| Sep, 2025 | $5.04 | $4.90 | $0.14 | 15,072,647.0 | +0.60% |
| Aug, 2025 | $4.97 | $4.85 | $0.125 | 11,216,238.0 | +1.64% |
| Jul, 2025 | $4.88 | $4.76 | $0.12 | 10,344,392.0 | +1.67% |
| Jun, 2025 | $4.82 | $4.71 | $0.11 | 11,451,248.0 | +1.05% |
| May, 2025 | $4.82 | $4.71 | $0.11 | 10,356,574.0 | -0.21% |
| Apr, 2025 | $4.90 | $4.18 | $0.7199 | 21,660,539.0 | -2.66% |
| Mar, 2025 | $4.96 | $4.81 | $0.15 | 13,992,368.0 | -0.61% |
| Feb, 2025 | $5.00 | $4.86 | $0.14 | 13,029,922.0 | -0.40% |
| Jan, 2025 | $4.97 | $4.83 | $0.14 | 13,353,394.0 | +1.65% |
Pimco High Income Fund Stock (PHK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.09 | $4.81 | $0.28 | 12,743,675.0 | -2.99% |
| Nov, 2024 | $5.10 | $4.87 | $0.23 | 12,616,677.0 | +0.20% |
| Oct, 2024 | $5.18 | $4.97 | $0.205 | 14,063,098.0 | +0.20% |
| Sep, 2024 | $5.00 | $4.84 | $0.16 | 11,962,818.0 | +3.09% |
| Aug, 2024 | $4.87 | $4.71 | $0.16 | 11,033,747.0 | +0.83% |
| Jul, 2024 | $4.87 | $4.76 | $0.11 | 13,292,470.0 | -0.21% |
| Jun, 2024 | $4.87 | $4.75 | $0.12 | 7,423,176.0 | +0.00% |
| May, 2024 | $4.89 | $4.72 | $0.17 | 11,226,260.0 | -0.21% |
| Apr, 2024 | $5.01 | $4.58 | $0.425 | 10,735,673.0 | -2.23% |
| Mar, 2024 | $4.99 | $4.85 | $0.14 | 8,603,516.0 | -0.20% |
| Feb, 2024 | $5.02 | $4.85 | $0.17 | 8,311,055.0 | +0.41% |
| Jan, 2024 | $5.04 | $4.74 | $0.30 | 12,041,430.0 | -1.20% |
Pimco High Income Fund Stock (PHK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.00 | $4.65 | $0.35 | 11,817,100.0 | +6.85% |
| Nov, 2023 | $4.67 | $4.30 | $0.375 | 10,511,766.0 | +8.60% |
| Oct, 2023 | $4.45 | $4.13 | $0.32 | 15,358,616.0 | -2.71% |
| Sep, 2023 | $5.00 | $4.42 | $0.58 | 10,751,063.0 | -9.98% |
| Aug, 2023 | $5.15 | $4.86 | $0.29 | 7,098,056.0 | -3.16% |
| Jul, 2023 | $5.14 | $4.89 | $0.25 | 7,916,517.0 | +1.40% |
| Jun, 2023 | $5.03 | $4.69 | $0.34 | 9,167,336.0 | +5.71% |
| May, 2023 | $4.80 | $4.62 | $0.18 | 6,385,109.0 | -0.63% |
| Apr, 2023 | $4.89 | $4.71 | $0.185 | 5,853,814.0 | -0.21% |
| Mar, 2023 | $5.19 | $4.70 | $0.4949 | 10,134,926.0 | -5.54% |
| Feb, 2023 | $5.41 | $4.97 | $0.44 | 8,793,961.0 | -2.13% |
| Jan, 2023 | $5.19 | $4.73 | $0.4564 | 10,320,603.0 | +9.09% |
3.70%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):