PIMCO High Income Fund (PHK) Stock Chart & Stock Price History → SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad) Free PHK Stock Alerts $4.82 +0.05 (+1.05%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisChartCompetitorsDividendFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends PIMCO High Income Fund Stock Price Performance5 Day Performance+0.42%1 Month Performance+0.94%3 Month Performance-2.72%6 Month Performance+0.52%Year-To-Date Performance-3.41%1 Year Performance+1.47% 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 Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. PHK Stock Chart for Sunday, June, 2, 2024 PHK Chart by TradingView PIMCO High Income Fund Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$4.78$4.82+0.94%$4.83$4.80275,855 shs$704.35 million05/30/2024$4.77$4.78+0.10%$4.82$4.76433,225 shs$697.77 million05/29/2024$4.79$4.77-0.42%$4.80$4.75252,636 shs$697.04 million05/28/2024$4.80$4.79-0.21%$4.82$4.77416,396 shs$699.95 million05/27/2024$4.80$4.80+0.10%$4.81$4.79216,800 shs$701.42 million05/24/2024$4.79$4.80+0.31%$4.81$4.79216,859 shs$701.42 million Get the Latest News and Ratings for PHK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PIMCO High Income Fund and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$4.81$4.79-0.52%$4.81$4.78256,905 shs$699.22 million05/22/2024$4.81$4.81+0.10%$4.83$4.80448,085 shs$702.89 million05/21/2024$4.80$4.81+0.10%$4.82$4.79420,065 shs$702.16 million05/20/2024$4.76$4.80+0.84%$4.80$4.76262,399 shs$701.42 million05/17/2024$4.76$4.77+0.21%$4.78$4.75315,906 shs$696.31 million05/16/2024$4.79$4.76-0.73%$4.79$4.73611,837 shs$694.85 million05/15/2024$4.75$4.79+0.95%$4.80$4.76462,997 shs$699.96 million05/14/2024$4.79$4.75-0.94%$4.81$4.73453,809 shs$693.39 million05/13/2024$4.79$4.79$4.81$4.77404,123 shs$699.96 million05/10/2024$4.83$4.79-0.93%$4.81$4.75456,444 shs$699.22 million05/09/2024$4.79$4.83+0.84%$4.84$4.78683,940 shs$705.80 million05/08/2024$4.80$4.79-0.21%$4.83$4.721.31 million shs$699.96 million05/07/2024$4.86$4.80-1.23%$4.89$4.79629,109 shs$701.42 million05/06/2024$4.86$4.86$4.87$4.85427,750 shs$710.19 million05/03/2024$4.82$4.85+0.52%$4.87$4.83549,334 shs$708 million05/02/2024$4.78$4.82+0.94%$4.83$4.80421,123 shs$704.35 million05/01/2024$4.83$4.78-1.04%$4.84$4.771.52 million shs$697.77 million04/30/2024$4.81$4.83+0.42%$4.83$4.80299,724 shs$705.08 million04/29/2024$4.79$4.81+0.31%$4.82$4.80301,389 shs$702.16 million04/26/2024$4.73$4.78+1.06%$4.82$4.73379,942 shs$698.50 million04/25/2024$4.78$4.73-1.05%$4.78$4.72410,474 shs$691.20 million04/24/2024$4.79$4.78-0.10%$4.80$4.75328,532 shs$698.49 million04/23/2024$4.77$4.79+0.31%$4.80$4.78421,191 shs$699.23 million04/22/2024$4.74$4.77+0.63%$4.78$4.74405,187 shs$697.04 million04/19/2024$4.74$4.76+0.32%$4.77$4.75380,450 shs$694.85 million04/18/2024$4.72$4.74+0.53%$4.76$4.71297,104 shs$692.66 million04/17/2024$4.70$4.72+0.32%$4.76$4.70413,374 shs$689.00 million04/16/2024$4.63$4.70+1.51%$4.71$4.59842,312 shs$686.81 million04/15/2024$4.76$4.63-2.73%$4.80$4.61812,569 shs$676.58 million04/12/2024$4.86$4.76-2.06%$4.85$4.76524,412 shs$695.58 million04/11/2024$4.89$4.86-0.61%$4.91$4.81700,893 shs$710.18 million04/10/2024$4.99$4.89-2.00%$4.94$4.85763,888 shs$714.57 million04/09/2024$5.00$4.99-0.20%$5.01$4.98679,331 shs$729.19 million04/08/2024$4.99$5.00+0.30%$5.00$4.97461,755 shs$730.65 millionWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are.04/05/2024$4.98$4.98+0.10%$4.99$4.96513,049 shs$727.72 million04/04/2024$4.96$4.98+0.30%$4.98$4.96390,207 shs$727.00 million04/03/2024$4.97$4.96-0.20%$4.97$4.96390,776 shs$724.81 million04/02/2024$4.96$4.97+0.20%$4.97$4.94479,144 shs$726.27 million04/01/2024$4.94$4.96+0.40%$4.97$4.93547,537 shs$724.81 million03/29/2024$4.95$4.94-0.10%$4.96$4.94355,118 shs$721.88 million03/28/2024$4.94$4.95+0.10%$4.96$4.94354,750 shs$722.61 million03/27/2024$4.96$4.94-0.40%$4.98$4.93494,449 shs$721.88 million03/26/2024$4.96$4.96$4.97$4.95195,807 shs$724.81 million03/25/2024$4.94$4.96+0.51%$4.97$4.93512,483 shs$724.80 million03/22/2024$4.93$4.94+0.30%$4.95$4.92272,503 shs$721.88 million03/21/2024$4.93$4.93$4.96$4.92378,348 shs$719.69 million03/20/2024$4.92$4.93+0.20%$4.94$4.90350,973 shs$719.68 million03/19/2024$4.89$4.92+0.61%$4.92$4.89284,346 shs$718.23 million03/18/2024$4.92$4.89-0.61%$4.91$4.87386,599 shs$713.85 million03/15/2024$4.92$4.92$4.93$4.91203,444 shs$718.23 million03/14/2024$4.94$4.92-0.51%$4.94$4.89364,649 shs$718.23 million03/13/2024$4.96$4.94-0.40%$4.96$4.92395,869 shs$721.88 million03/12/2024$4.87$4.96+1.95%$4.96$4.85626,758 shs$724.81 million03/11/2024$4.91$4.87-0.92%$4.90$4.86487,334 shs$710.91 million03/08/2024$4.98$4.92-1.20%$4.93$4.88584,664 shs$718.96 million03/07/2024$4.97$4.98+0.20%$4.98$4.95590,881 shs$727.73 million03/06/2024$4.96$4.97+0.20%$4.99$4.94555,081 shs$726.26 million03/05/2024$4.96$4.96$4.98$4.95463,721 shs$724.81 million03/04/2024$4.96$4.96$4.97$4.93512,891 shs$724.81 million03/01/2024$4.95$4.96+0.10%$4.96$4.92611,980 shs$724.07 million02/29/2024$4.89$4.95+1.23%$4.95$4.90610,517 shs$723.34 million Related Companies: ADX Stock Price Chart PTY Stock Price Chart USA Stock Price Chart NUV Stock Price Chart GSBD Stock Price Chart GAB Stock Price Chart RVT Stock Price Chart TY Stock Price Chart STEW Stock Price Chart CET Stock Price Chart Receive PHK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PIMCO High Income Fund and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:PHK) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PIMCO High Income Fund Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.