5 DAY PERFORMANCE
+1.68%
1 MONTH PERFORMANCE
+3.21%
3 MONTH PERFORMANCE
-2.42%
6 MONTH PERFORMANCE
-0.62%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
+1.47%
Pimco High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.69 | $4.69 (0%) | $4.69 | $4.66 | 385.77 K | $817.17 M |
| 05/05/2026 | $4.69 | $4.67 (-0.43%) | $4.69 | $4.58 | 1.25 M | $818.04 M |
| 05/04/2026 | $4.73 | $4.67 (-1.27%) | $4.75 | $4.67 | 974.03 K | $818.04 M |
| 05/01/2026 | $4.70 | $4.75 (1.06%) | $4.75 | $4.70 | 1.19 M | $832.06 M |
| 04/30/2026 | $4.70 | $4.68 (-0.43%) | $4.70 | $4.67 | 326.70 K | $819.79 M |
| 04/29/2026 | $4.70 | $4.67 (-0.64%) | $4.72 | $4.65 | 430.72 K | $818.04 M |
| 04/28/2026 | $4.70 | $4.70 (0%) | $4.73 | $4.69 | 563.84 K | $823.30 M |
| 04/27/2026 | $4.67 | $4.71 (0.86%) | $4.71 | $4.67 | 332.52 K | $825.05 M |
| 04/24/2026 | $4.67 | $4.70 (0.64%) | $4.70 | $4.64 | 304.21 K | $823.30 M |
| 04/23/2026 | $4.68 | $4.66 (-0.43%) | $4.68 | $4.64 | 420.00 K | $816.29 M |
| 04/22/2026 | $4.68 | $4.68 (0%) | $4.71 | $4.65 | 549.00 K | $819.79 M |
| 04/21/2026 | $4.71 | $4.66 (-1.06%) | $4.71 | $4.64 | 546.00 K | $816.29 M |
| 04/20/2026 | $4.69 | $4.68 (-0.21%) | $4.71 | $4.67 | 481.29 K | $819.79 M |
| 04/17/2026 | $4.71 | $4.67 (-0.85%) | $4.72 | $4.66 | 630.04 K | $818.04 M |
| 04/16/2026 | $4.69 | $4.70 (0.21%) | $4.71 | $4.67 | 753.52 K | $823.30 M |
| 04/15/2026 | $4.63 | $4.68 (1.08%) | $4.68 | $4.62 | 408.10 K | $819.79 M |
| 04/14/2026 | $4.66 | $4.63 (-0.64%) | $4.68 | $4.63 | 872.15 K | $811.04 M |
| 04/13/2026 | $4.61 | $4.66 (1.08%) | $4.66 | $4.60 | 833.38 K | $816.29 M |
| 04/10/2026 | $4.72 | $4.65 (-1.48%) | $4.74 | $4.65 | 1.10 M | $814.54 M |
| 04/09/2026 | $4.69 | $4.72 (0.64%) | $4.72 | $4.64 | 571.83 K | $826.80 M |
| 04/08/2026 | $4.71 | $4.70 (-0.21%) | $4.72 | $4.67 | 681.60 K | $823.30 M |
| 04/07/2026 | $4.65 | $4.67 (0.43%) | $4.67 | $4.60 | 443.90 K | $818.04 M |
| 04/06/2026 | $4.63 | $4.68 (1.08%) | $4.68 | $4.60 | 874.82 K | $819.79 M |
| 04/02/2026 | $4.58 | $4.64 (1.31%) | $4.67 | $4.50 | 818.42 K | $812.79 M |
| 04/01/2026 | $4.67 | $4.61 (-1.28%) | $4.70 | $4.61 | 945.00 K | $807.53 M |
| 03/31/2026 | $4.46 | $4.63 (3.81%) | $4.63 | $4.46 | 983.26 K | $811.04 M |
| 03/30/2026 | $4.47 | $4.44 (-0.67%) | $4.50 | $4.41 | 1.00 M | $777.75 M |
| 03/27/2026 | $4.48 | $4.45 (-0.67%) | $4.50 | $4.42 | 776.65 K | $779.51 M |
| 03/26/2026 | $4.51 | $4.50 (-0.22%) | $4.56 | $4.50 | 611.45 K | $788.26 M |
| 03/25/2026 | $4.54 | $4.57 (0.66%) | $4.59 | $4.54 | 410.73 K | $800.53 M |
| 03/24/2026 | $4.53 | $4.54 (0.22%) | $4.55 | $4.43 | 731.90 K | $795.27 M |
| 03/23/2026 | $4.50 | $4.54 (0.89%) | $4.57 | $4.46 | 767.85 K | $795.27 M |
| 03/20/2026 | $4.59 | $4.45 (-3.05%) | $4.59 | $4.42 | 1.24 M | $779.51 M |
| 03/19/2026 | $4.63 | $4.59 (-0.86%) | $4.66 | $4.58 | 580.57 K | $804.03 M |
| 03/18/2026 | $4.68 | $4.67 (-0.21%) | $4.70 | $4.65 | 496.80 K | $818.04 M |
| 03/17/2026 | $4.61 | $4.66 (1.08%) | $4.68 | $4.61 | 583.51 K | $816.29 M |
| 03/16/2026 | $4.55 | $4.62 (1.54%) | $4.66 | $4.52 | 1.09 M | $809.28 M |
| 03/13/2026 | $4.70 | $4.53 (-3.62%) | $4.72 | $4.51 | 2.72 M | $793.52 M |
| 03/12/2026 | $4.76 | $4.70 (-1.26%) | $4.77 | $4.68 | 1.08 M | $823.30 M |
| 03/11/2026 | $4.87 | $4.82 (-1.03%) | $4.87 | $4.81 | 942.90 K | $844.32 M |
| 03/10/2026 | $4.82 | $4.87 (1.04%) | $4.87 | $4.79 | 768.55 K | $853.08 M |
| 03/09/2026 | $4.83 | $4.83 (0%) | $4.85 | $4.71 | 1.69 M | $846.07 M |
| 03/06/2026 | $4.86 | $4.87 (0.21%) | $4.87 | $4.85 | 769.93 K | $853.08 M |
| 03/05/2026 | $4.88 | $4.87 (-0.2%) | $4.88 | $4.86 | 756.92 K | $853.08 M |
| 03/04/2026 | $4.89 | $4.85 (-0.82%) | $4.90 | $4.85 | 550.00 K | $849.57 M |
| 03/03/2026 | $4.88 | $4.89 (0.2%) | $4.89 | $4.85 | 755.20 K | $856.58 M |
| 03/02/2026 | $4.89 | $4.90 (0.2%) | $4.91 | $4.88 | 608.51 K | $882.89 M |
| 02/27/2026 | $4.91 | $4.89 (-0.41%) | $4.92 | $4.89 | 600.00 K | $881.09 M |
| 02/26/2026 | $4.90 | $4.91 (0.2%) | $4.91 | $4.90 | 510.64 K | $884.69 M |
| 02/25/2026 | $4.90 | $4.90 (0%) | $4.92 | $4.90 | 711.86 K | $882.89 M |
| 02/24/2026 | $4.91 | $4.90 (-0.2%) | $4.91 | $4.90 | 491.50 K | $882.89 M |
| 02/23/2026 | $4.93 | $4.90 (-0.61%) | $4.93 | $4.90 | 813.00 K | $882.89 M |
| 02/20/2026 | $4.95 | $4.93 (-0.4%) | $4.95 | $4.93 | 341.59 K | $888.30 M |
| 02/19/2026 | $4.92 | $4.94 (0.41%) | $4.95 | $4.92 | 545.03 K | $890.10 M |
| 02/18/2026 | $4.91 | $4.94 (0.61%) | $4.94 | $4.91 | 636.90 K | $890.10 M |
| 02/17/2026 | $4.91 | $4.93 (0.41%) | $4.93 | $4.90 | 804.83 K | $888.30 M |
| 02/13/2026 | $4.93 | $4.91 (-0.41%) | $4.94 | $4.91 | 514.50 K | $884.69 M |
| 02/12/2026 | $4.94 | $4.93 (-0.2%) | $4.94 | $4.92 | 684.64 K | $888.30 M |
| 02/11/2026 | $4.98 | $4.97 (-0.2%) | $4.98 | $4.97 | 843.42 K | $895.50 M |
| 02/10/2026 | $4.98 | $4.97 (-0.2%) | $4.99 | $4.96 | 975.28 K | $895.50 M |
| 02/09/2026 | $4.96 | $4.96 (0%) | $4.97 | $4.96 | 854.00 K | $893.70 M |
| 02/06/2026 | $4.94 | $4.95 (0.2%) | $4.96 | $4.94 | 764.02 K | $891.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
