Free Trial

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

→ 348 million Americans lives to END as we know it? (From The Oxford Club) (Ad)
Free PHK Stock Alerts
$4.76
-0.04 (-0.83%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

PIMCO High Income Fund Stock Price Performance

5 Day
Performance
-0.73%
1 Month
Performance
+0.85%
3 Month
Performance
-3.35%
6 Month
Performance
+3.59%
Year-To-Date
Performance
-4.71%
1 Year
Performance
+0.96%
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 Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

PHK Stock Chart for Friday, May, 17, 2024

PHK Chart by TradingView

PIMCO High Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$4.79$4.76
-0.73%		$4.79$4.73611,837 shs$694.85 million
05/15/2024$4.75$4.79
+0.95%		$4.80$4.76462,997 shs$699.96 million
05/14/2024$4.79$4.75
-0.94%		$4.81$4.73453,809 shs$693.39 million
05/13/2024$4.79$4.79$4.81$4.77404,123 shs$699.96 million
05/10/2024$4.83$4.79
-0.93%		$4.81$4.75456,444 shs$699.22 million
05/09/2024$4.79$4.83
+0.84%		$4.84$4.78683,940 shs$705.80 million
05/08/2024$4.80$4.79
-0.21%		$4.83$4.721.31 million shs$699.96 million
05/07/2024$4.86$4.80
-1.23%		$4.89$4.79629,109 shs$701.42 million
05/06/2024$4.86$4.86$4.87$4.85427,750 shs$710.19 million
05/03/2024$4.82$4.85
+0.52%		$4.87$4.83549,334 shs$708 million
05/02/2024$4.78$4.82
+0.94%		$4.83$4.80421,123 shs$704.35 million
05/01/2024$4.83$4.78
-1.04%		$4.84$4.771.52 million shs$697.77 million
04/30/2024$4.81$4.83
+0.42%		$4.83$4.80299,724 shs$705.08 million
04/29/2024$4.79$4.81
+0.31%		$4.82$4.80301,389 shs$702.16 million
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
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
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
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

Related Companies:
This page (NYSE:PHK) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Gold Set to EXPLODE!
Gold Safe Exchange
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity