4.98
price down icon0.20%   -0.010
after-market After Hours: 4.98
loading

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 08, 2025, is $4.98.
  • 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 40.28% to $4.98 now.
  • The 52-week high stock price for PHK is $5.18, representing a 4.02% increase from the current share price, occurred on October 08, 2024.
  • The 52-week low stock price for PHK is $4.18, indicating a -16.06% 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:
Date High Low High - Low Volume % Change
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%
Sep 29, 2025 $4.92 $4.90 $0.02 577,608.0 +0.20%
Sep 26, 2025 $4.93 $4.90 $0.035 604,349.0 -0.41%
Sep 25, 2025 $4.93 $4.91 $0.02 526,155.0 +0.00%
Sep 24, 2025 $4.92 $4.90 $0.02 396,120.0 +0.20%
Sep 23, 2025 $4.93 $4.90 $0.03 488,340.0 -0.20%
Sep 22, 2025 $4.93 $4.91 $0.02 462,280.0 +0.00%
Sep 19, 2025 $4.95 $4.91 $0.04 347,412.0 -0.40%
Sep 18, 2025 $4.94 $4.90 $0.04 831,220.0 +0.41%
Sep 17, 2025 $4.93 $4.90 $0.03 417,402.0 +0.41%
Sep 16, 2025 $4.94 $4.90 $0.04 685,504.0 -0.41%
Sep 15, 2025 $4.94 $4.91 $0.03 837,607.0 -0.40%
Sep 12, 2025 $4.97 $4.93 $0.0388 797,298.0 -1.00%
Sep 11, 2025 $5.00 $4.96 $0.045 1,121,033.0 +0.00%
Sep 10, 2025 $5.02 $4.97 $0.05 862,024.0 -0.20%
Sep 09, 2025 $5.04 $4.99 $0.055 892,711.0 -0.40%

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 $4.96 $0.03 4,651,310.0 -0.20%
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%
closed_end_fund_debt NZF
$12.53
price up icon 1.46%
closed_end_fund_debt GOF
$15.02
price down icon 0.20%
closed_end_fund_debt JPC
$8.20
price up icon 0.12%
closed_end_fund_debt PTY
$14.53
price up icon 0.21%
closed_end_fund_debt NVG
$12.41
price up icon 0.81%
closed_end_fund_debt NAD
$11.74
price up icon 0.43%
Cap:     |  Volume (24h):