Get the Stockscreener App
4.57
0.66%
0.04
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 June 15, 2026, is $4.57.
- 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 28.73% to $4.57 now.
- The 52-week high stock price for PHK is $5.04, representing a 10.28% increase from the current share price, occurred on September 09, 2025.
- The 52-week low stock price for PHK is $4.41, indicating a -3.50% decrease from the current share price, occurred on March 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Jun 15, 2026 | $4.57 | $4.52 | $0.05 | 380,159.0 | +0.66% |
| Jun 12, 2026 | $4.54 | $4.51 | $0.03 | 529,061.0 | +0.44% |
| Jun 11, 2026 | $4.52 | $4.46 | $0.06 | 1,002,892.0 | +0.22% |
| Jun 10, 2026 | $4.54 | $4.50 | $0.04 | 645,699.0 | -0.22% |
| Jun 09, 2026 | $4.55 | $4.51 | $0.0399 | 559,784.0 | -0.22% |
| Jun 08, 2026 | $4.56 | $4.51 | $0.0453 | 745,976.0 | -0.44% |
| Jun 05, 2026 | $4.57 | $4.53 | $0.0418 | 615,164.0 | -0.44% |
| Jun 04, 2026 | $4.58 | $4.53 | $0.0529 | 548,880.0 | +0.66% |
| Jun 03, 2026 | $4.57 | $4.52 | $0.045 | 650,407.0 | -0.88% |
| Jun 02, 2026 | $4.58 | $4.54 | $0.04 | 753,648.0 | +0.44% |
| Jun 01, 2026 | $4.60 | $4.55 | $0.05 | 930,887.0 | -0.22% |
| May 29, 2026 | $4.58 | $4.56 | $0.02 | 587,356.0 | -0.22% |
| May 28, 2026 | $4.58 | $4.55 | $0.03 | 602,261.0 | +0.00% |
| May 27, 2026 | $4.57 | $4.52 | $0.05 | 656,079.0 | +1.11% |
| May 26, 2026 | $4.55 | $4.51 | $0.04 | 754,465.0 | -0.11% |
| May 22, 2026 | $4.54 | $4.51 | $0.035 | 559,561.0 | +0.11% |
| May 21, 2026 | $4.54 | $4.51 | $0.03 | 327,220.0 | -0.22% |
| May 20, 2026 | $4.56 | $4.50 | $0.06 | 598,302.0 | +0.89% |
| May 19, 2026 | $4.51 | $4.48 | $0.03 | 556,688.0 | -0.88% |
| May 18, 2026 | $4.55 | $4.47 | $0.085 | 1,013,301.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $4.60 | $4.46 | $0.14 | 7,362,557.0 | +0.00% |
| May, 2026 | $4.75 | $4.47 | $0.28 | 14,225,868.0 | -2.56% |
| Apr, 2026 | $4.74 | $4.50 | $0.235 | 12,815,775.0 | +1.08% |
| Mar, 2026 | $4.91 | $4.41 | $0.50 | 19,853,804.0 | -5.32% |
| 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% |
0.22%
0.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):