Stock listing
NYSE:PHK Pimco High Income Fund Stock
Home listing (NYSE) of Pimco High Income Fund
Follow Pimco High Income Fund into a list and get an email when it puts out news.
Share price · NYSE:PHK
$4.08 USD -0.03 (-0.7%)
Close on Nov 2, 2026
- Day range
- $4.06 – $4.15 USDNov 2, 2026
- Volume
- 2.12M sharesNov 2, 2026
- Market cap
- $764.9M USDAt the close on Nov 2, 2026 · price × 187.5M shares outstanding
- 52-week range
- $4.01 – $5.00 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $4.88M USDMedian day 933,103 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:PHK · Home | $4.08 USD | -0.03 (-0.7%) | 2,118,116 | $4.12 | $4.15 | $4.06 | $4.11 | Close on Nov 2, 2026 |
| NASDAQ:XPHKX | $4.20 USD | -0.04 (-0.9%) | — | $4.20 | $4.20 | $4.20 | $4.24 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:PHK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.08 | -0.03 | -0.7% | $4.12 | $4.15 | $4.06 | 2,118,116 | |
| $4.11 | -0.02 | -0.5% | $4.10 | $4.12 | $4.08 | 678,651 | |
| $4.13 | +0.05 | +1.2% | $4.09 | $4.13 | $4.07 | 933,103 | |
| $4.08 | +0.02 | +0.5% | $4.07 | $4.08 | $4.05 | 729,337 | |
| $4.06 | +0.02 | +0.5% | $4.04 | $4.06 | $4.02 | 835,888 | |
| $4.04 | -0.02 | -0.5% | $4.08 | $4.08 | $4.04 | 512,938 | |
| $4.06 | -0.02 | -0.5% | $4.05 | $4.06 | $4.03 | 711,700 | |
| $4.08 | +0.01 | +0.2% | $4.04 | $4.08 | $4.03 | 798,600 | |
| $4.07 | +0.02 | +0.5% | $4.05 | $4.07 | $4.04 | 612,900 | |
| $4.05 | +0.02 | +0.5% | $4.03 | $4.06 | $4.01 | 661,900 | |
| $4.03 | -0.04 | -1.0% | $4.06 | $4.08 | $4.02 | 998,500 | |
| $4.07 | -0.01 | -0.2% | $4.08 | $4.09 | $4.05 | 634,800 | |
| $4.08 | +0.06 | +1.5% | $4.04 | $4.11 | $4.03 | 1,018,500 | |
| $4.02 | -0.10 | -2.4% | $4.09 | $4.11 | $4.01 | 1,625,100 | |
| $4.12 | -0.07 | -1.7% | $4.16 | $4.16 | $4.10 | 741,300 | |
| $4.19 | +0.03 | +0.7% | $4.18 | $4.20 | $4.16 | 976,400 | |
| $4.16 | -0.03 | -0.7% | $4.19 | $4.20 | $4.16 | 1,714,400 | |
| $4.19 | +0.06 | +1.5% | $4.10 | $4.19 | $4.09 | 3,030,900 | |
| $4.13 | -0.07 | -1.7% | $4.14 | $4.14 | $4.08 | 1,389,000 | |
| $4.20 | +0.14 | +3.4% | $4.08 | $4.22 | $4.06 | 1,704,800 | |
| $4.06 | -0.09 | -2.2% | $4.13 | $4.14 | $4.06 | 1,651,400 | |
| $4.15 | +0.01 | +0.2% | $4.18 | $4.21 | $4.13 | 1,524,100 | |
| $4.14 | +0.04 | +1.0% | $4.11 | $4.14 | $4.04 | 1,705,800 | |
| $4.10 | -0.02 | -0.5% | $4.14 | $4.16 | $4.08 | 1,396,100 | |
| $4.12 | +0.05 | +1.2% | $4.11 | $4.13 | $4.05 | 1,884,300 | |
| $4.07 | -0.06 | -1.5% | $4.10 | $4.13 | $4.05 | 1,961,400 | |
| $4.13 | 0.00 | 0.0% | $4.14 | $4.17 | $4.08 | 2,490,500 | |
| $4.13 | +0.02 | +0.5% | $4.06 | $4.14 | $4.04 | 2,104,500 | |
| $4.11 | -0.04 | -1.0% | $4.16 | $4.16 | $4.06 | 2,276,000 | |
| $4.15 | -0.10 | -2.4% | $4.25 | $4.26 | $4.15 | 2,566,200 | |
| $4.25 | -0.02 | -0.5% | $4.30 | $4.30 | $4.23 | 1,093,600 | |
| $4.27 | -0.11 | -2.5% | $4.32 | $4.35 | $4.26 | 1,627,600 | |
| $4.38 | +0.06 | +1.4% | $4.31 | $4.38 | $4.28 | 1,521,700 | |
| $4.32 | +0.03 | +0.7% | $4.29 | $4.32 | $4.28 | 1,156,100 | |
| $4.29 | -0.05 | -1.2% | $4.35 | $4.35 | $4.27 | 1,441,500 | |
| $4.34 | -0.02 | -0.5% | $4.35 | $4.36 | $4.31 | 2,887,400 | |
| $4.36 | -0.07 | -1.6% | $4.40 | $4.42 | $4.34 | 2,103,300 | |
| $4.43 | -0.08 | -1.8% | $4.49 | $4.50 | $4.43 | 1,143,800 | |
| $4.51 | -0.02 | -0.4% | $4.53 | $4.54 | $4.50 | 680,100 | |
| $4.53 | +0.03 | +0.7% | $4.52 | $4.54 | $4.50 | 683,400 | |
| $4.50 | 0.00 | 0.0% | $4.51 | $4.52 | $4.50 | 377,000 | |
| $4.50 | -0.01 | -0.2% | $4.51 | $4.52 | $4.50 | 711,500 | |
| $4.51 | -0.01 | -0.2% | $4.53 | $4.53 | $4.50 | 608,700 | |
| $4.52 | +0.01 | +0.2% | $4.52 | $4.54 | $4.50 | 774,000 | |
| $4.51 | -0.03 | -0.7% | $4.53 | $4.53 | $4.51 | 512,300 | |
| $4.54 | -0.03 | -0.7% | $4.55 | $4.57 | $4.51 | 593,200 | |
| $4.57 | +0.05 | +1.1% | $4.54 | $4.57 | $4.53 | 800,500 | |
| $4.52 | -0.04 | -0.9% | $4.55 | $4.56 | $4.52 | 675,200 | |
| $4.56 | +0.01 | +0.2% | $4.55 | $4.57 | $4.53 | 868,500 | |
| $4.55 | 0.00 | 0.0% | $4.55 | $4.55 | $4.53 | 377,100 | |
| $4.55 | +0.05 | +1.1% | $4.51 | $4.55 | $4.49 | 604,900 | |
| $4.50 | -0.06 | -1.3% | $4.55 | $4.56 | $4.50 | 1,024,800 | |
| $4.56 | +0.01 | +0.2% | $4.57 | $4.59 | $4.55 | 638,600 | |
| $4.55 | 0.00 | 0.0% | $4.56 | $4.57 | $4.53 | 1,159,700 | |
| $4.55 | -0.05 | -1.1% | $4.61 | $4.63 | $4.53 | 1,276,000 | |
| $4.60 | -0.04 | -0.9% | $4.64 | $4.66 | $4.60 | 975,500 | |
| $4.64 | -0.05 | -1.1% | $4.64 | $4.66 | $4.64 | 412,700 | |
| $4.69 | 0.00 | 0.0% | $4.70 | $4.72 | $4.69 | 542,000 | |
| $4.69 | -0.02 | -0.4% | $4.72 | $4.73 | $4.69 | 596,200 | |
| $4.71 | -0.01 | -0.2% | $4.70 | $4.73 | $4.70 | 467,700 | |
| $4.72 | +0.01 | +0.2% | $4.69 | $4.72 | $4.68 | 560,800 | |
| $4.71 | +0.05 | +1.1% | $4.68 | $4.71 | $4.67 | 591,900 | |
| $4.66 | 0.00 | 0.0% | $4.68 | $4.69 | $4.66 | 652,200 | |
| $4.66 | -0.02 | -0.4% | $4.69 | $4.70 | $4.66 | 1,178,400 | |
| $4.68 | +0.03 | +0.6% | $4.68 | $4.69 | $4.65 | 899,900 |
- Ticker
- NYSE:PHK
- Asset type
- Fund
- Exchange
- NYSE
- Currency
- USD
Pimco High Income Fund on 6ix
- What it is
- Closed-end fund
Where Pimco High Income Fund is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:PHK · Home listing · This page | NYSE | United States | USD |
| NASDAQ:XPHKX | NASDAQ | United States | USD |
Log in to ask 6ix AI your own questions about Pimco High Income Fund.