Free Trial

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

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free PHK Stock Alerts
$4.86
+0.01 (+0.21%)
(As of 03:45 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

PIMCO High Income Fund Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
+1.36%
3 Month
Performance
-1.22%
6 Month
Performance
+2.11%
Year-To-Date
Performance
-2.81%
1 Year
Performance
+2.75%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

PHK Stock Chart for Monday, June, 10, 2024

PHK Chart by TradingView

PIMCO High Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$4.83$4.85
+0.41%		$4.87$4.82319,043 shs$708.73 million
06/06/2024$4.83$4.83$4.84$4.81278,272 shs$705.80 million
06/05/2024$4.83$4.83
+0.10%		$4.85$4.82396,345 shs$705.81 million
06/04/2024$4.81$4.83
+0.31%		$4.83$4.81264,771 shs$705.08 million
06/03/2024$4.82$4.81
-0.21%		$4.83$4.80493,116 shs$702.89 million
05/31/2024$4.78$4.82
+0.94%		$4.83$4.80275,855 shs$704.35 million
05/30/2024$4.77$4.78
+0.10%		$4.82$4.76433,225 shs$697.77 million
05/29/2024$4.79$4.77
-0.42%		$4.80$4.75252,636 shs$697.04 million
05/28/2024$4.80$4.79
-0.21%		$4.82$4.77416,396 shs$699.95 million
05/27/2024$4.80$4.80
+0.10%		$4.81$4.79216,800 shs$701.42 million
05/24/2024$4.79$4.80
+0.31%		$4.81$4.79216,859 shs$701.42 million
05/23/2024$4.81$4.79
-0.52%		$4.81$4.78256,905 shs$699.22 million
05/22/2024$4.81$4.81
+0.10%		$4.83$4.80448,085 shs$702.89 million
05/21/2024$4.80$4.81
+0.10%		$4.82$4.79420,065 shs$702.16 million
05/20/2024$4.76$4.80
+0.84%		$4.80$4.76262,399 shs$701.42 million
05/17/2024$4.76$4.77
+0.21%		$4.78$4.75315,906 shs$696.31 million
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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

Related Companies:
This page (NYSE:PHK) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of ne...
Chaikin Analytics | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Most Dangerous Time for 401k Owners
The world's most powerful CEO just issued a grave warning to Americans... "This may be the most dangerous t...
Birch Gold | Sponsored