Free Trial

PIMCO High Income Fund (PHK) Stock Chart & Stock Price History

→ Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad)
Free PHK Stock Alerts
$4.80
+0.01 (+0.21%)
(As of 03:45 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

PIMCO High Income Fund Stock Price Performance

5 Day
Performance
+0.63%
1 Month
Performance
-2.63%
3 Month
Performance
-1.54%
6 Month
Performance
+13.98%
Year-To-Date
Performance
-3.61%
1 Year
Performance
+1.05%
Receive PHK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PIMCO High Income Fund and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New A.I. Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

PHK Stock Chart for Monday, April, 29, 2024

PHK Chart by TradingView

PIMCO High Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$4.73$4.78
+1.06%		$4.82$4.73379,942 shs$698.50 million
04/25/2024$4.78$4.73
-1.05%		$4.78$4.72410,474 shs$691.20 million
04/24/2024$4.79$4.78
-0.10%		$4.80$4.75328,532 shs$698.49 million
04/23/2024$4.77$4.79
+0.31%		$4.80$4.78421,191 shs$699.23 million
04/22/2024$4.74$4.77
+0.63%		$4.78$4.74405,187 shs$697.04 million
04/19/2024$4.74$4.76
+0.32%		$4.77$4.75380,450 shs$694.85 million
04/18/2024$4.72$4.74
+0.53%		$4.76$4.71297,104 shs$692.66 million
04/17/2024$4.70$4.72
+0.32%		$4.76$4.70413,374 shs$689.00 million
04/16/2024$4.63$4.70
+1.51%		$4.71$4.59842,312 shs$686.81 million
04/15/2024$4.76$4.63
-2.73%		$4.80$4.61812,569 shs$676.58 million
04/12/2024$4.86$4.76
-2.06%		$4.85$4.76524,412 shs$695.58 million
04/11/2024$4.89$4.86
-0.61%		$4.91$4.81700,893 shs$710.18 million
04/10/2024$4.99$4.89
-2.00%		$4.94$4.85763,888 shs$714.57 million
04/09/2024$5.00$4.99
-0.20%		$5.01$4.98679,331 shs$729.19 million
04/08/2024$4.99$5.00
+0.30%		$5.00$4.97461,755 shs$730.65 million
04/05/2024$4.98$4.98
+0.10%		$4.99$4.96513,049 shs$727.72 million
04/04/2024$4.96$4.98
+0.30%		$4.98$4.96390,207 shs$727.00 million
04/03/2024$4.97$4.96
-0.20%		$4.97$4.96390,776 shs$724.81 million
04/02/2024$4.96$4.97
+0.20%		$4.97$4.94479,144 shs$726.27 million
04/01/2024$4.94$4.96
+0.40%		$4.97$4.93547,537 shs$724.81 million
03/29/2024$4.95$4.94
-0.10%		$4.96$4.94355,118 shs$721.88 million
03/28/2024$4.94$4.95
+0.10%		$4.96$4.94354,750 shs$722.61 million
03/27/2024$4.96$4.94
-0.40%		$4.98$4.93494,449 shs$721.88 million
03/26/2024$4.96$4.96$4.97$4.95195,807 shs$724.81 million
03/25/2024$4.94$4.96
+0.51%		$4.97$4.93512,483 shs$724.80 million
03/22/2024$4.93$4.94
+0.30%		$4.95$4.92272,503 shs$721.88 million
03/21/2024$4.93$4.93$4.96$4.92378,348 shs$719.69 million
03/20/2024$4.92$4.93
+0.20%		$4.94$4.90350,973 shs$719.68 million
03/19/2024$4.89$4.92
+0.61%		$4.92$4.89284,346 shs$718.23 million
03/18/2024$4.92$4.89
-0.61%		$4.91$4.87386,599 shs$713.85 million
03/15/2024$4.92$4.92$4.93$4.91203,444 shs$718.23 million
03/14/2024$4.94$4.92
-0.51%		$4.94$4.89364,649 shs$718.23 million
03/13/2024$4.96$4.94
-0.40%		$4.96$4.92395,869 shs$721.88 million
03/12/2024$4.87$4.96
+1.95%		$4.96$4.85626,758 shs$724.81 million
03/11/2024$4.91$4.87
-0.92%		$4.90$4.86487,334 shs$710.91 million
03/08/2024$4.98$4.92
-1.20%		$4.93$4.88584,664 shs$718.96 million
03/07/2024$4.97$4.98
+0.20%		$4.98$4.95590,881 shs$727.73 million
03/06/2024$4.96$4.97
+0.20%		$4.99$4.94555,081 shs$726.26 million
03/05/2024$4.96$4.96$4.98$4.95463,721 shs$724.81 million
03/04/2024$4.96$4.96$4.97$4.93512,891 shs$724.81 million
Elon’s New A.I. Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/01/2024$4.95$4.96
+0.10%		$4.96$4.92611,980 shs$724.07 million
02/29/2024$4.89$4.95
+1.23%		$4.95$4.90610,517 shs$723.34 million
02/28/2024$4.89$4.89
+0.10%		$4.90$4.87224,156 shs$714.58 million
02/27/2024$4.88$4.89
+0.10%		$4.89$4.87282,056 shs$713.85 million
02/26/2024$4.88$4.88$4.91$4.86424,575 shs$713.11 million
02/23/2024$4.91$4.88
-0.61%		$4.92$4.88383,487 shs$713.11 million
02/22/2024$4.90$4.91
+0.20%		$4.92$4.90237,689 shs$717.50 million
02/21/2024$4.89$4.90
+0.20%		$4.91$4.86305,973 shs$716.03 million
02/20/2024$4.92$4.89
-0.61%		$4.90$4.86461,419 shs$714.58 million
02/19/2024$4.92$4.92$4.94$4.91367,700 shs$718.96 million
02/16/2024$4.92$4.94
+0.30%		$4.94$4.91367,705 shs$721.14 million
02/15/2024$4.89$4.92
+0.61%		$4.92$4.88359,793 shs$718.96 million
02/14/2024$4.88$4.89
+0.20%		$4.91$4.85445,625 shs$714.58 million
02/13/2024$4.95$4.88
-1.31%		$4.92$4.87398,504 shs$713.11 million
02/12/2024$4.97$4.95
-0.50%		$4.97$4.92337,887 shs$722.61 million
02/09/2024$5.00$4.97
-0.60%		$4.97$4.93360,905 shs$725.54 million
02/08/2024$5.00$5.00$5.02$4.98452,312 shs$729.92 million
02/07/2024$5.00$5.00
-0.10%		$5.01$4.97591,008 shs$729.92 million
02/06/2024$4.97$5.00
+0.60%		$5.00$4.96482,265 shs$730.64 million
02/05/2024$4.95$4.97
+0.40%		$4.99$4.92735,849 shs$726.27 million
02/02/2024$4.95$4.95
-0.10%		$4.96$4.91436,223 shs$722.61 million
02/01/2024$4.92$4.95
+0.61%		$4.95$4.93413,460 shs$723.34 million
01/31/2024$4.93$4.92
-0.10%		$4.94$4.91404,572 shs$718.96 million
01/30/2024$4.89$4.93
+0.82%		$4.93$4.89473,016 shs$719.69 million
01/29/2024$4.88$4.89
+0.10%		$4.90$4.85511,387 shs$713.85 million

Related Companies:
This page (NYSE:PHK) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith