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)

4.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 4.890 4.890 4.870 4.870 983,029 +0.01(+0.21%)
Nov 28, 2025 4.850 4.860 4.850 4.860 267,126 +0.00(+0.00%)
Nov 26, 2025 4.830 4.860 4.830 4.860 448,887 +0.02(+0.41%)
Nov 25, 2025 4.820 4.840 4.820 4.840 515,618 +0.02(+0.41%)
Nov 24, 2025 4.780 4.820 4.770 4.820 705,248 +0.02(+0.42%)
Nov 21, 2025 4.770 4.800 4.770 4.800 757,066 +0.02(+0.42%)
Nov 20, 2025 4.780 4.790 4.750 4.780 995,795 -0.01(-0.21%)
Nov 19, 2025 4.780 4.790 4.770 4.790 622,089 +0.01(+0.21%)
Nov 18, 2025 4.770 4.790 4.735 4.780 929,188 +0.00(+0.00%)
Nov 17, 2025 4.780 4.800 4.770 4.780 601,201 +0.00(+0.00%)
Nov 14, 2025 4.770 4.800 4.770 4.780 614,438 -0.00(-0.04%)
Nov 13, 2025 4.802 4.802 4.772 4.782 875,006 -0.02(-0.41%)
Nov 12, 2025 4.832 4.841 4.802 4.802 604,784 -0.01(-0.21%)
Nov 11, 2025 4.832 4.841 4.802 4.812 642,352 -0.04(-0.82%)
Nov 10, 2025 4.861 4.861 4.822 4.851 428,079 +0.01(+0.20%)
Nov 07, 2025 4.832 4.846 4.812 4.841 557,241 +0.03(+0.62%)
Nov 06, 2025 4.802 4.832 4.802 4.812 373,240 +0.00(+0.00%)
Nov 05, 2025 4.802 4.812 4.782 4.812 577,568 +0.01(+0.21%)
Nov 04, 2025 4.812 4.822 4.792 4.802 566,213 -0.01(-0.21%)
Nov 03, 2025 4.822 4.831 4.792 4.812 615,531 +0.00(+0.00%)
Oct 31, 2025 4.802 4.822 4.782 4.812 1,085,327 +0.01(+0.21%)
Oct 30, 2025 4.782 4.802 4.762 4.802 360,663 +0.00(+0.00%)
Oct 29, 2025 4.792 4.832 4.782 4.802 718,802 +0.00(+0.00%)
Oct 28, 2025 4.832 4.832 4.802 4.802 811,558 -0.01(-0.21%)
Oct 27, 2025 4.802 4.861 4.752 4.812 1,810,416 +0.03(+0.62%)
Oct 24, 2025 4.762 4.782 4.742 4.782 473,019 +0.03(+0.62%)
Oct 23, 2025 4.772 4.782 4.742 4.752 619,416 -0.03(-0.62%)
Oct 22, 2025 4.792 4.812 4.732 4.782 653,525 -0.02(-0.41%)
Oct 21, 2025 4.703 4.802 4.703 4.802 679,411 +0.08(+1.68%)
Oct 20, 2025 4.792 4.812 4.703 4.723 1,183,474 -0.08(-1.65%)
Oct 17, 2025 4.772 4.812 4.713 4.802 862,837 +0.04(+0.83%)
Oct 16, 2025 4.841 4.851 4.762 4.762 797,946 -0.08(-1.64%)
Oct 15, 2025 4.851 4.861 4.832 4.841 554,685 -0.02(-0.41%)
Oct 14, 2025 4.832 4.881 4.807 4.861 550,377 +0.01(+0.16%)
Oct 13, 2025 4.863 4.873 4.834 4.853 899,003 +0.01(+0.20%)
Oct 10, 2025 4.883 4.893 4.843 4.843 986,443 -0.04(-0.80%)
Oct 09, 2025 4.873 4.883 4.863 4.883 507,788 +0.00(+0.00%)
Oct 08, 2025 4.863 4.893 4.863 4.883 581,556 -0.01(-0.20%)
Oct 07, 2025 4.873 4.893 4.873 4.893 650,879 +0.02(+0.40%)
Oct 06, 2025 4.883 4.883 4.873 4.873 597,613 -0.01(-0.20%)
Oct 03, 2025 4.863 4.883 4.863 4.883 520,612 +0.00(+0.00%)
Oct 02, 2025 4.863 4.883 4.863 4.883 643,314 +0.00(+0.00%)
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.