5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
+6.62%
3 MONTH PERFORMANCE
+6.39%
6 MONTH PERFORMANCE
-0.21%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
+1.68%
Pimco High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.58 | $4.53 (-1.09%) | $4.58 | $4.52 | 534.40 K | $793.52 M |
| 06/18/2026 | $4.56 | $4.56 (0%) | $4.58 | $4.54 | 735.33 K | $798.77 M |
| 06/17/2026 | $4.58 | $4.55 (-0.66%) | $4.59 | $4.53 | 620.70 K | $797.02 M |
| 06/16/2026 | $4.55 | $4.58 (0.66%) | $4.59 | $4.54 | 784.72 K | $802.28 M |
| 06/15/2026 | $4.53 | $4.55 (0.44%) | $4.57 | $4.52 | 508.80 K | $797.02 M |
| 06/12/2026 | $4.53 | $4.53 (0%) | $4.54 | $4.51 | 529.10 K | $793.52 M |
| 06/11/2026 | $4.48 | $4.51 (0.67%) | $4.52 | $4.46 | 1.00 M | $790.02 M |
| 06/10/2026 | $4.52 | $4.50 (-0.44%) | $4.54 | $4.50 | 648.02 K | $788.26 M |
| 06/09/2026 | $4.52 | $4.51 (-0.22%) | $4.55 | $4.51 | 559.80 K | $790.02 M |
| 06/08/2026 | $4.55 | $4.52 (-0.66%) | $4.56 | $4.51 | 746.00 K | $791.77 M |
| 06/05/2026 | $4.54 | $4.54 (0%) | $4.57 | $4.53 | 615.32 K | $795.27 M |
| 06/04/2026 | $4.54 | $4.56 (0.44%) | $4.58 | $4.53 | 548.91 K | $798.77 M |
| 06/03/2026 | $4.56 | $4.53 (-0.66%) | $4.57 | $4.52 | 650.52 K | $793.52 M |
| 06/02/2026 | $4.55 | $4.57 (0.44%) | $4.58 | $4.54 | 754.41 K | $800.53 M |
| 06/01/2026 | $4.56 | $4.55 (-0.22%) | $4.60 | $4.55 | 932.44 K | $797.02 M |
| 05/29/2026 | $4.57 | $4.56 (-0.22%) | $4.58 | $4.56 | 587.60 K | $798.77 M |
| 05/28/2026 | $4.57 | $4.57 (0%) | $4.58 | $4.55 | 603.85 K | $800.53 M |
| 05/27/2026 | $4.53 | $4.57 (0.88%) | $4.57 | $4.52 | 656.48 K | $800.53 M |
| 05/26/2026 | $4.52 | $4.52 (0%) | $4.55 | $4.51 | 755.50 K | $791.77 M |
| 05/22/2026 | $4.53 | $4.53 (0%) | $4.55 | $4.51 | 559.60 K | $793.52 M |
| 05/21/2026 | $4.53 | $4.52 (-0.22%) | $4.54 | $4.51 | 327.51 K | $791.77 M |
| 05/20/2026 | $4.50 | $4.53 (0.67%) | $4.56 | $4.50 | 600.91 K | $793.52 M |
| 05/19/2026 | $4.50 | $4.49 (-0.22%) | $4.51 | $4.48 | 557.10 K | $786.51 M |
| 05/18/2026 | $4.55 | $4.53 (-0.44%) | $4.56 | $4.47 | 1.02 M | $793.52 M |
| 05/15/2026 | $4.55 | $4.50 (-1.1%) | $4.56 | $4.50 | 707.10 K | $788.26 M |
| 05/14/2026 | $4.58 | $4.57 (-0.22%) | $4.60 | $4.57 | 622.02 K | $800.53 M |
| 05/13/2026 | $4.55 | $4.57 (0.44%) | $4.59 | $4.54 | 439.04 K | $800.53 M |
| 05/12/2026 | $4.59 | $4.57 (-0.44%) | $4.59 | $4.53 | 883.94 K | $800.53 M |
| 05/11/2026 | $4.60 | $4.60 (0%) | $4.62 | $4.57 | 787.00 K | $805.78 M |
| 05/08/2026 | $4.70 | $4.64 (-1.28%) | $4.71 | $4.64 | 806.75 K | $812.79 M |
| 05/07/2026 | $4.69 | $4.69 (0%) | $4.69 | $4.66 | 381.60 K | $821.55 M |
| 05/06/2026 | $4.69 | $4.68 (-0.21%) | $4.69 | $4.66 | 547.20 K | $819.79 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 |
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.
