Free Trial
→ Sell NVDA Now? (From Chaikin Analytics) (Ad) Free phk Stock Alerts

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

$4.94
+0.02 (+0.41%)
(As of 09/23/2024 ET)
Compare

PIMCO High Income Fund Stock Price Performance

5 Day
Performance
+0.20%
1 Month
Performance
+2.28%
3 Month
Performance
+3.02%
6 Month
Performance
+0.10%
Year-To-Date
Performance
-1.00%
1 Year
Performance
+9.05%
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 Chaikin Analytics
Sell NVDA Now?
Hundreds of hedge funds are fleeing this stock A strange force has seized control of Wall Street. Hedge funds are already moving their money… and preparing for even stranger days ahead. Over 320 hedge funds have quietly sold THIS famous stock – to prepare for a dramatic market shift
Get the strange truth from a 50-year Wall Street insider… including the name and ticker of the stock

PHK Stock Chart for Tuesday, September, 24, 2024

PHK Chart by TradingView

PIMCO High Income Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/23/2024$4.92$4.94
+0.41%		$4.94$4.92467,650 shs$721.87 million
09/20/2024$4.93$4.92
-0.20%		$4.94$4.92582,888 shs$718.96 million
09/19/2024$4.92$4.93
+0.20%		$4.94$4.92832,182 shs$720.41 million
09/18/2024$4.92$4.92$4.93$4.90500,404 shs$718.95 million
09/17/2024$4.93$4.92
-0.10%		$4.93$4.91521,520 shs$718.95 million
09/16/2024$4.92$4.93
+0.20%		$4.93$4.90579,398 shs$719.69 million
09/13/2024$4.96$4.92
-0.91%		$4.95$4.90593,132 shs$718.23 million
09/12/2024$4.95$4.96
+0.20%		$4.97$4.95634,829 shs$724.80 million
09/11/2024$4.94$4.95
+0.20%		$4.96$4.93611,238 shs$723.34 million
09/10/2024$4.93$4.94
+0.20%		$4.95$4.93561,052 shs$721.88 million
09/09/2024$4.91$4.93
+0.41%		$4.94$4.90829,327 shs$720.42 million
09/06/2024$4.89$4.91
+0.51%		$4.91$4.88691,171 shs$717.50 million
09/05/2024$4.87$4.89
+0.31%		$4.89$4.87385,235 shs$713.85 million
09/04/2024$4.86$4.87
+0.21%		$4.88$4.85610,833 shs$711.65 million
09/03/2024$4.85$4.86
+0.21%		$4.88$4.84865,532 shs$710.18 million
09/02/2024$4.85$4.85$4.86$4.83647,100 shs$708.72 million
08/30/2024$4.84$4.84$4.86$4.83647,103 shs$706.53 million
08/29/2024$4.83$4.84
+0.10%		$4.86$4.83493,708 shs$706.53 million
08/28/2024$4.86$4.83
-0.62%		$4.87$4.81445,557 shs$705.80 million
08/27/2024$4.85$4.86
+0.31%		$4.86$4.84360,139 shs$710.18 million
08/26/2024$4.83$4.85
+0.31%		$4.85$4.83540,667 shs$707.99 million
08/23/2024$4.83$4.83$4.84$4.81431,861 shs$705.81 million
08/22/2024$4.82$4.83
+0.21%		$4.84$4.82261,888 shs$705.81 million
08/21/2024$4.81$4.82
+0.21%		$4.83$4.81233,861 shs$704.34 million
08/20/2024$4.82$4.81
-0.10%		$4.82$4.80231,089 shs$702.88 million
08/19/2024$4.81$4.82
+0.10%		$4.83$4.79675,188 shs$703.62 million
08/16/2024$4.82$4.81
-0.21%		$4.82$4.78658,031 shs$702.15 million
08/15/2024$4.79$4.82
+0.52%		$4.82$4.77605,316 shs$703.62 million
08/14/2024$4.79$4.79$4.79$4.77320,341 shs$699.96 million
08/13/2024$4.80$4.79
-0.10%		$4.80$4.78489,644 shs$699.95 million
08/12/2024$4.83$4.80
-0.72%		$4.81$4.76514,646 shs$700.68 million
08/09/2024$4.82$4.83
+0.21%		$4.85$4.80721,477 shs$705.80 million
08/08/2024$4.81$4.82
+0.31%		$4.83$4.79345,076 shs$704.34 million
08/07/2024$4.76$4.81
+0.95%		$4.82$4.76697,175 shs$702.15 million
08/06/2024$4.77$4.76
-0.21%		$4.79$4.74584,501 shs$695.58 million
08/05/2024$4.82$4.77
-1.04%		$4.77$4.71854,685 shs$697.04 million
08/02/2024$4.83$4.82
-0.21%		$4.82$4.80455,724 shs$704.35 million
08/01/2024$4.81$4.83
+0.42%		$4.83$4.81466,590 shs$705.81 million
07/31/2024$4.81$4.81$4.82$4.80342,809 shs$702.89 million
07/30/2024$4.80$4.81
+0.21%		$4.82$4.79492,731 shs$702.89 million
Proof the Election is Rigged??? (Ad)

The research firm that predicted President Trump’s win in 2016 and Biden’s recent drop out is now exposing a new election scandal. They just uncovered this Trump video explaining how Dems could cheat in this election.

What Trump is talking about in this video…
07/29/2024$4.79$4.80
+0.21%		$4.82$4.79471,891 shs$701.42 million
07/26/2024$4.78$4.79
+0.10%		$4.80$4.78284,442 shs$699.23 million
07/25/2024$4.78$4.78
+0.10%		$4.79$4.77687,274 shs$698.50 million
07/24/2024$4.79$4.78
-0.21%		$4.79$4.77334,003 shs$697.77 million
07/23/2024$4.78$4.79
+0.10%		$4.80$4.78341,013 shs$699.22 million
07/22/2024$4.77$4.78
+0.21%		$4.79$4.77438,543 shs$698.50 million
07/19/2024$4.80$4.78
-0.42%		$4.81$4.762.11 million shs$698.50 million
07/18/2024$4.79$4.80
+0.31%		$4.81$4.78507,115 shs$701.41 million
07/17/2024$4.81$4.79
-0.42%		$4.82$4.78516,282 shs$699.23 million
07/16/2024$4.80$4.81
+0.10%		$4.84$4.80913,149 shs$702.16 million
07/15/2024$4.80$4.80$4.81$4.77797,427 shs$701.42 million
07/12/2024$4.80$4.80
+0.10%		$4.82$4.79542,754 shs$701.42 million
07/11/2024$4.85$4.80
-1.03%		$4.81$4.78641,874 shs$700.69 million
07/10/2024$4.85$4.85$4.87$4.84812,925 shs$708 million
07/09/2024$4.84$4.85
+0.21%		$4.85$4.83594,987 shs$707.99 million
07/08/2024$4.83$4.84
+0.10%		$4.85$4.82551,520 shs$706.54 million
07/05/2024$4.84$4.84$4.85$4.83433,427 shs$707.27 million
07/04/2024$4.85$4.84
-0.10%		$4.86$4.83315,278 shs$707.26 million
07/03/2024$4.85$4.85$4.86$4.84315,278 shs$708 million
07/02/2024$4.83$4.85
+0.31%		$4.86$4.82663,555 shs$708 million
07/01/2024$4.82$4.83
+0.21%		$4.84$4.81514,611 shs$705.81 million
06/28/2024$4.82$4.82$4.85$4.80386,942 shs$703.62 million
06/27/2024$4.81$4.82
+0.21%		$4.83$4.81195,796 shs$703.62 million
06/26/2024$4.80$4.81
+0.10%		$4.82$4.79436,602 shs$702.16 million
06/25/2024$4.80$4.80
+0.10%		$4.81$4.79429,684 shs$701.42 million
06/24/2024$4.80$4.80
-0.10%		$4.80$4.79284,158 shs$700.69 million

Related Companies:

This page (NYSE:PHK) was last updated on 9/24/2024 by MarketBeat.com Staff
From Our Partners
The Fed’s New Rate Cut—The Calm Before the Storm?
Former hedge fund manager: "Move your money before the Fed's next meeting on July 31" In 2022, the Federal ...
Stansberry Research | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Election Shocker: Trump Won't See This Coming
If you suspect Democrats will play dirty games in this election… You are RIGHT! Executive Order 14019 ha...
Banyan Hill Publishing | Sponsored
What is Nvidia’s New $1 Trillion SuperProject?
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored