ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PIMCO High Income Fund (NY:PHK)

4.700 -0.072 (-1.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 4.870 4.870 4.810 4.820 942,900 -0.05(-1.03%)
Mar 10, 2026 4.820 4.870 4.790 4.870 768,550 +0.04(+0.83%)
Mar 09, 2026 4.830 4.850 4.710 4.830 1,692,368 -0.04(-0.82%)
Mar 06, 2026 4.860 4.870 4.850 4.870 769,927 +0.00(+0.00%)
Mar 05, 2026 4.880 4.880 4.860 4.870 756,924 +0.02(+0.41%)
Mar 04, 2026 4.890 4.900 4.850 4.850 549,669 -0.04(-0.82%)
Mar 03, 2026 4.880 4.890 4.850 4.890 755,152 -0.01(-0.20%)
Mar 02, 2026 4.890 4.910 4.880 4.900 608,503 +0.01(+0.20%)
Feb 27, 2026 4.910 4.920 4.890 4.890 600,002 -0.02(-0.41%)
Feb 26, 2026 4.900 4.910 4.900 4.910 510,244 +0.01(+0.20%)
Feb 25, 2026 4.900 4.920 4.900 4.900 711,606 +0.00(+0.00%)
Feb 24, 2026 4.910 4.913 4.900 4.900 491,500 +0.00(+0.00%)
Feb 23, 2026 4.930 4.935 4.900 4.900 812,950 -0.03(-0.61%)
Feb 20, 2026 4.950 4.950 4.930 4.930 341,586 -0.01(-0.20%)
Feb 19, 2026 4.920 4.950 4.920 4.940 545,026 +0.00(+0.00%)
Feb 18, 2026 4.910 4.940 4.910 4.940 636,700 +0.01(+0.20%)
Feb 17, 2026 4.910 4.930 4.900 4.930 804,266 +0.02(+0.41%)
Feb 13, 2026 4.930 4.940 4.910 4.910 514,482 -0.02(-0.41%)
Feb 12, 2026 4.940 4.940 4.920 4.930 684,633 +0.01(+0.16%)
Feb 11, 2026 4.932 4.932 4.922 4.922 851,363 +0.00(+0.00%)
Feb 10, 2026 4.932 4.942 4.912 4.922 984,610 +0.01(+0.20%)
Feb 09, 2026 4.912 4.922 4.907 4.912 861,683 +0.01(+0.20%)
Feb 06, 2026 4.892 4.912 4.892 4.902 771,471 +0.00(+0.00%)
Feb 05, 2026 4.892 4.902 4.872 4.902 571,746 +0.04(+0.81%)
Feb 04, 2026 4.922 4.922 4.863 4.863 849,687 -0.05(-1.01%)
Feb 03, 2026 4.942 4.942 4.912 4.912 836,982 -0.01(-0.20%)
Feb 02, 2026 4.912 4.932 4.902 4.922 1,205,361 +0.01(+0.20%)
Jan 30, 2026 4.902 4.912 4.892 4.912 598,258 +0.01(+0.20%)
Jan 29, 2026 4.902 4.902 4.882 4.902 684,588 +0.00(+0.00%)
Jan 28, 2026 4.892 4.892 4.892 4.902 651,080 +0.01(+0.20%)
Jan 27, 2026 4.902 4.902 4.882 4.892 516,696 -0.01(-0.20%)
Jan 26, 2026 4.882 4.902 4.872 4.902 1,021,988 +0.03(+0.61%)
Jan 23, 2026 4.872 4.892 4.872 4.872 640,308 -0.03(-0.61%)
Jan 22, 2026 4.882 4.952 4.882 4.902 1,358,559 +0.02(+0.41%)
Jan 21, 2026 4.863 4.882 4.853 4.882 1,095,225 +0.02(+0.41%)
Jan 20, 2026 4.833 4.863 4.813 4.863 849,380 +0.02(+0.41%)
Jan 16, 2026 4.853 4.863 4.843 4.843 509,531 +0.00(+0.00%)
Jan 15, 2026 4.863 4.863 4.843 4.843 689,022 -0.01(-0.20%)
Jan 14, 2026 4.863 4.872 4.853 4.853 673,444 -0.01(-0.20%)
Jan 13, 2026 4.853 4.863 4.843 4.863 630,588 +0.02(+0.37%)
Jan 12, 2026 4.825 4.845 4.815 4.845 946,814 +0.02(+0.41%)
Jan 09, 2026 4.835 4.845 4.796 4.825 676,316 +0.00(+0.00%)
Jan 08, 2026 4.835 4.845 4.815 4.825 861,397 -0.01(-0.20%)
Jan 07, 2026 4.825 4.835 4.815 4.835 744,387 +0.01(+0.20%)
Jan 06, 2026 4.815 4.825 4.806 4.825 1,045,617 +0.03(+0.61%)
Jan 05, 2026 4.806 4.815 4.796 4.796 1,173,268 +0.01(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.