Get the Stockscreener App
4.625
0.22%
0.005
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 March 17, 2026, is $4.625.
- 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 30.28% to $4.625 now.
- The 52-week high stock price for PHK is $5.04, representing a 8.97% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for PHK is $4.18, indicating a -9.62% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 17, 2026 | $4.65 | $4.61 | $0.0393 | 31,759.0 | +0.00% |
| Mar 16, 2026 | $4.66 | $4.52 | $0.14 | 1,086,353.0 | +1.99% |
| Mar 13, 2026 | $4.71 | $4.51 | $0.205 | 2,694,491.0 | -3.62% |
| Mar 12, 2026 | $4.77 | $4.68 | $0.0882 | 1,082,752.0 | -2.49% |
| Mar 11, 2026 | $4.87 | $4.81 | $0.06 | 942,744.0 | -1.03% |
| Mar 10, 2026 | $4.87 | $4.79 | $0.08 | 766,750.0 | +0.83% |
| Mar 09, 2026 | $4.85 | $4.71 | $0.14 | 1,692,268.0 | -0.82% |
| Mar 06, 2026 | $4.87 | $4.85 | $0.02 | 769,291.0 | +0.00% |
| Mar 05, 2026 | $4.88 | $4.86 | $0.02 | 756,923.0 | +0.41% |
| Mar 04, 2026 | $4.90 | $4.85 | $0.05 | 547,605.0 | -0.82% |
| Mar 03, 2026 | $4.89 | $4.85 | $0.04 | 755,150.0 | -0.20% |
| Mar 02, 2026 | $4.91 | $4.88 | $0.03 | 608,472.0 | +0.20% |
| Feb 27, 2026 | $4.92 | $4.89 | $0.03 | 599,871.0 | -0.41% |
| Feb 26, 2026 | $4.91 | $4.90 | $0.010 | 509,100.0 | +0.20% |
| Feb 25, 2026 | $4.92 | $4.90 | $0.02 | 711,204.0 | +0.00% |
| Feb 24, 2026 | $4.91 | $4.90 | $0.0131 | 491,299.0 | +0.00% |
| Feb 23, 2026 | $4.93 | $4.90 | $0.035 | 812,950.0 | -0.61% |
| Feb 20, 2026 | $4.95 | $4.93 | $0.02 | 341,362.0 | -0.20% |
| Feb 19, 2026 | $4.95 | $4.92 | $0.03 | 544,025.0 | +0.00% |
| Feb 18, 2026 | $4.94 | $4.91 | $0.03 | 632,700.0 | +0.20% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $4.91 | $4.51 | $0.40 | 11,734,558.0 | -5.52% |
| Feb, 2026 | $4.99 | $4.89 | $0.10 | 13,507,937.0 | -1.41% |
| Jan, 2026 | $5.00 | $4.86 | $0.14 | 15,984,464.0 | +2.06% |
Pimco High Income Fund Stock (PHK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.91 | $4.79 | $0.12 | 14,090,985.0 | -0.21% |
| Nov, 2025 | $4.91 | $4.73 | $0.1753 | 11,636,676.0 | +0.00% |
| Oct, 2025 | $4.99 | $4.75 | $0.24 | 17,449,126.0 | -2.61% |
| 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% |
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):