5 DAY PERFORMANCE
+11.81%
1 MONTH PERFORMANCE
+6.15%
3 MONTH PERFORMANCE
+5.92%
6 MONTH PERFORMANCE
+8.54%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
-1.83%
Pimco High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.23 | 1.09 M | $795.55 M |
| 09/18/2026 | $4.32 | $4.27 (-1.16%) | $4.35 | $4.26 | 1.63 M | $799.30 M |
| 09/17/2026 | $4.31 | $4.38 (1.62%) | $4.38 | $4.28 | 1.52 M | $819.89 M |
| 09/16/2026 | $4.29 | $4.32 (0.7%) | $4.32 | $4.28 | 1.16 M | $808.66 M |
| 09/15/2026 | $4.35 | $4.29 (-1.38%) | $4.35 | $4.27 | 1.44 M | $803.04 M |
| 09/14/2026 | $4.35 | $4.34 (-0.23%) | $4.36 | $4.31 | 2.89 M | $812.40 M |
| 09/11/2026 | $4.40 | $4.36 (-0.91%) | $4.42 | $4.34 | 2.10 M | $816.14 M |
| 09/10/2026 | $4.49 | $4.43 (-1.34%) | $4.50 | $4.43 | 1.14 M | $829.25 M |
| 09/09/2026 | $4.53 | $4.51 (-0.44%) | $4.54 | $4.50 | 680.11 K | $844.22 M |
| 09/08/2026 | $4.52 | $4.53 (0.22%) | $4.54 | $4.50 | 691.80 K | $847.97 M |
| 09/04/2026 | $4.51 | $4.50 (-0.22%) | $4.52 | $4.50 | 380.32 K | $842.35 M |
| 09/03/2026 | $4.51 | $4.50 (-0.22%) | $4.52 | $4.50 | 711.52 K | $788.26 M |
| 09/02/2026 | $4.53 | $4.51 (-0.44%) | $4.53 | $4.50 | 608.74 K | $790.02 M |
| 09/01/2026 | $4.52 | $4.52 (0%) | $4.54 | $4.50 | 774.02 K | $791.77 M |
| 08/31/2026 | $4.53 | $4.51 (-0.44%) | $4.53 | $4.51 | 512.33 K | $790.02 M |
| 08/28/2026 | $4.55 | $4.54 (-0.22%) | $4.57 | $4.51 | 593.20 K | $795.27 M |
| 08/27/2026 | $4.54 | $4.57 (0.66%) | $4.57 | $4.53 | 800.73 K | $800.53 M |
| 08/26/2026 | $4.55 | $4.52 (-0.66%) | $4.56 | $4.52 | 676.55 K | $791.77 M |
| 08/25/2026 | $4.55 | $4.56 (0.22%) | $4.57 | $4.53 | 868.50 K | $798.77 M |
| 08/24/2026 | $4.55 | $4.55 (0%) | $4.55 | $4.53 | 377.14 K | $797.02 M |
| 08/21/2026 | $4.51 | $4.55 (0.89%) | $4.55 | $4.49 | 605.86 K | $797.02 M |
| 08/20/2026 | $4.55 | $4.50 (-1.1%) | $4.56 | $4.50 | 1.02 M | $788.26 M |
| 08/19/2026 | $4.57 | $4.56 (-0.22%) | $4.59 | $4.55 | 638.60 K | $798.77 M |
| 08/18/2026 | $4.56 | $4.55 (-0.22%) | $4.57 | $4.53 | 1.16 M | $797.02 M |
| 08/17/2026 | $4.61 | $4.55 (-1.3%) | $4.63 | $4.53 | 1.28 M | $797.02 M |
| 08/14/2026 | $4.64 | $4.60 (-0.86%) | $4.66 | $4.60 | 975.56 K | $805.78 M |
| 08/13/2026 | $4.64 | $4.64 (0%) | $4.66 | $4.64 | 412.70 K | $812.79 M |
| 08/12/2026 | $4.70 | $4.69 (-0.21%) | $4.72 | $4.68 | 542.00 K | $821.55 M |
| 08/11/2026 | $4.72 | $4.69 (-0.64%) | $4.73 | $4.69 | 596.22 K | $821.55 M |
| 08/10/2026 | $4.70 | $4.71 (0.21%) | $4.73 | $4.70 | 467.76 K | $825.05 M |
| 08/07/2026 | $4.69 | $4.72 (0.64%) | $4.72 | $4.68 | 560.84 K | $826.80 M |
| 08/06/2026 | $4.68 | $4.71 (0.64%) | $4.71 | $4.67 | 591.92 K | $825.05 M |
| 08/05/2026 | $4.68 | $4.66 (-0.43%) | $4.69 | $4.66 | 652.32 K | $816.29 M |
| 08/04/2026 | $4.69 | $4.66 (-0.64%) | $4.70 | $4.66 | 1.18 M | $816.29 M |
| 08/03/2026 | $4.68 | $4.68 (0%) | $4.69 | $4.65 | 900.00 K | $819.79 M |
| 07/31/2026 | $4.66 | $4.65 (-0.21%) | $4.67 | $4.64 | 587.37 K | $814.54 M |
| 07/30/2026 | $4.60 | $4.65 (1.09%) | $4.65 | $4.60 | 446.14 K | $814.54 M |
| 07/29/2026 | $4.61 | $4.59 (-0.43%) | $4.64 | $4.59 | 561.67 K | $804.03 M |
| 07/28/2026 | $4.61 | $4.62 (0.22%) | $4.65 | $4.61 | 449.90 K | $809.28 M |
| 07/27/2026 | $4.66 | $4.63 (-0.64%) | $4.68 | $4.60 | 630.33 K | $811.04 M |
| 07/24/2026 | $4.62 | $4.62 (0%) | $4.64 | $4.59 | 1.20 M | $809.28 M |
| 07/23/2026 | $4.65 | $4.63 (-0.43%) | $4.65 | $4.62 | 928.04 K | $811.04 M |
| 07/22/2026 | $4.68 | $4.66 (-0.43%) | $4.68 | $4.65 | 1.35 M | $816.29 M |
| 07/21/2026 | $4.70 | $4.66 (-0.85%) | $4.70 | $4.66 | 700.81 K | $816.29 M |
| 07/20/2026 | $4.69 | $4.67 (-0.43%) | $4.75 | $4.67 | 980.91 K | $818.04 M |
| 07/17/2026 | $4.70 | $4.71 (0.21%) | $4.74 | $4.68 | 6.57 M | $825.05 M |
| 07/16/2026 | $4.69 | $4.71 (0.43%) | $4.74 | $4.68 | 1.31 M | $825.05 M |
| 07/15/2026 | $4.66 | $4.68 (0.43%) | $4.71 | $4.64 | 1.23 M | $819.79 M |
| 07/14/2026 | $4.65 | $4.64 (-0.22%) | $4.69 | $4.64 | 1.27 M | $812.79 M |
| 07/13/2026 | $4.63 | $4.65 (0.43%) | $4.70 | $4.63 | 1.71 M | $814.54 M |
| 07/10/2026 | $4.68 | $4.68 (0%) | $4.70 | $4.67 | 593.41 K | $819.79 M |
| 07/09/2026 | $4.70 | $4.68 (-0.43%) | $4.71 | $4.68 | 618.10 K | $819.79 M |
| 07/08/2026 | $4.70 | $4.70 (0%) | $4.71 | $4.68 | 604.78 K | $823.30 M |
| 07/07/2026 | $4.68 | $4.70 (0.43%) | $4.71 | $4.67 | 835.85 K | $823.30 M |
| 07/06/2026 | $4.63 | $4.67 (0.86%) | $4.68 | $4.62 | 629.22 K | $818.04 M |
| 07/02/2026 | $4.67 | $4.64 (-0.64%) | $4.68 | $4.62 | 749.60 K | $812.79 M |
| 07/01/2026 | $4.67 | $4.65 (-0.43%) | $4.72 | $4.65 | 1.01 M | $814.54 M |
| 06/30/2026 | $4.66 | $4.66 (0%) | $4.67 | $4.64 | 647.13 K | $816.29 M |
| 06/29/2026 | $4.64 | $4.64 (0%) | $4.66 | $4.64 | 603.26 K | $812.79 M |
| 06/26/2026 | $4.59 | $4.64 (1.09%) | $4.64 | $4.59 | 588.20 K | $812.79 M |
| 06/25/2026 | $4.57 | $4.59 (0.44%) | $4.61 | $4.56 | 601.10 K | $804.03 M |
| 06/24/2026 | $4.55 | $4.55 (0%) | $4.57 | $4.53 | 880.74 K | $797.02 M |
| 06/23/2026 | $4.52 | $4.55 (0.66%) | $4.56 | $4.50 | 768.00 K | $797.02 M |
| 06/22/2026 | $4.58 | $4.53 (-1.09%) | $4.58 | $4.52 | 534.40 K | $793.52 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.
