PIMCO High Income Fund (PHK) Historical Stock Data
4.92 ↑0.02 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHK is down -0.21% a day on average. There have been 15 days where PIMCO High Income Fund closed green and 15 days where PHK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 4.89 | 4.92 | ↑$0.03 (0.61%) | 4.89 | 4.92 | 531.38K |
| 2024-12-24 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.88 | 4.91 | 304.97K |
| 2024-12-23 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.87 | 4.92 | 523.33K |
| 2024-12-20 | 4.87 | 4.88 | ↑$0.01 (0.21%) | 4.86 | 4.90 | 763.94K |
| 2024-12-19 | 4.95 | 4.85 | ↓$0.10 (-2.02%) | 4.81 | 4.95 | 1.57M |
| 2024-12-18 | 4.98 | 4.94 | ↓$0.04 (-0.80%) | 4.93 | 4.98 | 558.39K |
| 2024-12-17 | 5.01 | 4.96 | ↓$0.05 (-1.00%) | 4.93 | 5.01 | 688.39K |
| 2024-12-16 | 5.02 | 4.99 | ↓$0.03 (-0.60%) | 4.98 | 5.03 | 796.43K |
| 2024-12-13 | 5.04 | 5.03 | ↓$0.01 (-0.20%) | 5.01 | 5.05 | 530.52K |
| 2024-12-12 | 5.05 | 5.03 | ↓$0.02 (-0.40%) | 5.02 | 5.05 | 623.12K |
| 2024-12-11 | 5.09 | 5.09 | ↑$0.00 (0.00%) | 5.07 | 5.09 | 628.26K |
| 2024-12-10 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 5.05 | 5.08 | 529.55K |
| 2024-12-09 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 5.06 | 5.08 | 411.76K |
| 2024-12-06 | 5.05 | 5.08 | ↑$0.03 (0.59%) | 5.04 | 5.08 | 767.27K |
| 2024-12-05 | 5.06 | 5.06 | ↑$0.00 (0.00%) | 5.03 | 5.06 | 349.36K |
| 2024-12-04 | 5.05 | 5.06 | ↑$0.01 (0.20%) | 5.03 | 5.06 | 580.57K |
| 2024-12-03 | 5.04 | 5.04 | ↑$0.00 (0.00%) | 5.02 | 5.05 | 689.12K |
| 2024-12-02 | 5.03 | 5.04 | ↑$0.01 (0.20%) | 5.01 | 5.04 | 774.76K |
| 2024-11-29 | 5.03 | 5.02 | ↓$0.01 (-0.20%) | 5.00 | 5.03 | 375.97K |
| 2024-11-27 | 5.02 | 5.01 | ↓$0.01 (-0.20%) | 5.00 | 5.03 | 461.98K |
| 2024-11-26 | 5.03 | 5.01 | ↓$0.02 (-0.40%) | 5.00 | 5.04 | 533.19K |
| 2024-11-25 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 5.00 | 5.02 | 565.48K |
| 2024-11-22 | 4.97 | 5.00 | ↑$0.03 (0.60%) | 4.96 | 5.00 | 444.94K |
| 2024-11-21 | 4.99 | 4.96 | ↓$0.03 (-0.60%) | 4.95 | 4.99 | 437.64K |
| 2024-11-20 | 4.99 | 4.97 | ↓$0.02 (-0.40%) | 4.95 | 5.00 | 524.54K |
| 2024-11-19 | 4.96 | 4.98 | ↑$0.02 (0.40%) | 4.92 | 4.98 | 529.20K |
| 2024-11-18 | 4.89 | 4.97 | ↑$0.08 (1.64%) | 4.89 | 4.97 | 0.99M |
| 2024-11-15 | 4.95 | 4.88 | ↓$0.07 (-1.41%) | 4.87 | 4.95 | 1.08M |
| 2024-11-14 | 5.01 | 4.95 | ↓$0.06 (-1.20%) | 4.92 | 5.02 | 0.92M |
| 2024-11-13 | 5.04 | 4.99 | ↓$0.05 (-0.99%) | 4.99 | 5.04 | 554.99K |
Create an account or log in to view more rows.
$PHK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PHK Lol she wants higher
$PHK nice gap
$PHK Don't like that...
$PHK Rug pull soon?
$PHK who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PHK dont be a POS today
$PHK buy the dip were blasting off
$PHK good support.....
$PHK come on I wana jump up and down