5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
-1.21%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
-0.81%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
-0.61%
Pimco High Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $4.94 | $4.95 (0.2%) | $4.95 | $4.92 | 566.29 K | $891.90 M |
| 02/04/2026 | $4.97 | $4.91 (-1.21%) | $4.97 | $4.91 | 841.50 K | $884.69 M |
| 02/03/2026 | $4.99 | $4.96 (-0.6%) | $4.99 | $4.96 | 839.90 K | $893.70 M |
| 02/02/2026 | $4.96 | $4.97 (0.2%) | $4.98 | $4.95 | 1.19 M | $895.50 M |
| 01/30/2026 | $4.95 | $4.96 (0.2%) | $4.96 | $4.94 | 592.48 K | $893.70 M |
| 01/29/2026 | $4.95 | $4.95 (0%) | $4.95 | $4.93 | 678.00 K | $891.90 M |
| 01/28/2026 | $4.94 | $4.95 (0.2%) | $4.95 | $4.94 | 644.90 K | $891.90 M |
| 01/27/2026 | $4.95 | $4.94 (-0.2%) | $4.95 | $4.93 | 511.71 K | $890.10 M |
| 01/26/2026 | $4.93 | $4.95 (0.41%) | $4.95 | $4.92 | 1.01 M | $891.90 M |
| 01/23/2026 | $4.92 | $4.92 (0%) | $4.94 | $4.92 | 634.12 K | $886.49 M |
| 01/22/2026 | $4.93 | $4.95 (0.41%) | $5.00 | $4.93 | 1.35 M | $891.90 M |
| 01/21/2026 | $4.91 | $4.93 (0.41%) | $4.93 | $4.90 | 1.08 M | $888.30 M |
| 01/20/2026 | $4.88 | $4.91 (0.61%) | $4.91 | $4.86 | 841.20 K | $884.69 M |
| 01/16/2026 | $4.90 | $4.89 (-0.2%) | $4.91 | $4.89 | 504.61 K | $881.09 M |
| 01/15/2026 | $4.91 | $4.89 (-0.41%) | $4.91 | $4.89 | 683.80 K | $881.09 M |
| 01/14/2026 | $4.91 | $4.90 (-0.2%) | $4.92 | $4.90 | 666.94 K | $882.89 M |
| 01/13/2026 | $4.90 | $4.91 (0.2%) | $4.91 | $4.89 | 624.50 K | $884.69 M |
| 01/12/2026 | $4.92 | $4.94 (0.41%) | $4.94 | $4.91 | 928.60 K | $890.10 M |
| 01/09/2026 | $4.93 | $4.92 (-0.2%) | $4.94 | $4.89 | 663.30 K | $886.49 M |
| 01/08/2026 | $4.93 | $4.92 (-0.2%) | $4.94 | $4.91 | 847.84 K | $886.49 M |
| 01/07/2026 | $4.92 | $4.93 (0.2%) | $4.93 | $4.91 | 730.15 K | $888.30 M |
| 01/06/2026 | $4.91 | $4.92 (0.2%) | $4.92 | $4.90 | 1.03 M | $886.49 M |
| 01/05/2026 | $4.90 | $4.89 (-0.2%) | $4.91 | $4.89 | 1.15 M | $881.09 M |
| 01/02/2026 | $4.89 | $4.88 (-0.2%) | $4.89 | $4.87 | 828.60 K | $879.29 M |
| 12/31/2025 | $4.82 | $4.86 (0.83%) | $4.88 | $4.82 | 1.36 M | $875.68 M |
| 12/30/2025 | $4.80 | $4.85 (1.04%) | $4.85 | $4.79 | 823.31 K | $873.88 M |
| 12/29/2025 | $4.85 | $4.80 (-1.03%) | $4.85 | $4.80 | 1.04 M | $864.87 M |
| 12/26/2025 | $4.85 | $4.84 (-0.21%) | $4.85 | $4.84 | 449.18 K | $872.08 M |
| 12/24/2025 | $4.84 | $4.84 (0%) | $4.85 | $4.84 | 196.40 K | $872.08 M |
| 12/23/2025 | $4.85 | $4.84 (-0.21%) | $4.87 | $4.84 | 538.32 K | $872.08 M |
| 12/22/2025 | $4.85 | $4.85 (0%) | $4.86 | $4.82 | 1.30 M | $873.88 M |
| 12/19/2025 | $4.86 | $4.84 (-0.41%) | $4.86 | $4.84 | 664.61 K | $872.08 M |
| 12/18/2025 | $4.87 | $4.85 (-0.41%) | $4.87 | $4.85 | 493.43 K | $873.88 M |
| 12/17/2025 | $4.86 | $4.86 (0%) | $4.87 | $4.85 | 422.40 K | $875.68 M |
| 12/16/2025 | $4.85 | $4.86 (0.21%) | $4.86 | $4.84 | 723.03 K | $875.68 M |
| 12/15/2025 | $4.84 | $4.85 (0.21%) | $4.85 | $4.83 | 617.13 K | $873.88 M |
| 12/12/2025 | $4.86 | $4.83 (-0.62%) | $4.87 | $4.83 | 891.41 K | $870.28 M |
| 12/11/2025 | $4.86 | $4.86 (0%) | $4.87 | $4.85 | 796.92 K | $875.68 M |
| 12/10/2025 | $4.91 | $4.91 (0%) | $4.91 | $4.88 | 853.20 K | $884.69 M |
| 12/09/2025 | $4.90 | $4.90 (0%) | $4.91 | $4.90 | 602.37 K | $882.89 M |
| 12/08/2025 | $4.90 | $4.89 (-0.2%) | $4.91 | $4.89 | 748.50 K | $881.09 M |
| 12/05/2025 | $4.88 | $4.89 (0.2%) | $4.91 | $4.88 | 698.50 K | $881.09 M |
| 12/04/2025 | $4.89 | $4.89 (0%) | $4.90 | $4.88 | 384.40 K | $881.09 M |
| 12/03/2025 | $4.88 | $4.88 (0%) | $4.89 | $4.87 | 413.40 K | $879.29 M |
| 12/02/2025 | $4.89 | $4.88 (-0.2%) | $4.89 | $4.88 | 485.20 K | $879.29 M |
| 12/01/2025 | $4.89 | $4.87 (-0.41%) | $4.89 | $4.87 | 983.60 K | $877.48 M |
| 11/28/2025 | $4.85 | $4.86 (0.21%) | $4.86 | $4.85 | 267.13 K | $875.68 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.
