PIMCO High Income Fund XPHKX
4.18 USD 0.00 (-0.05%)
Regular-session close
Day range unavailable
4.18 52-week range 4.69
- YTD
- -10.49%
- 1 year
- -10.87%
XPHKX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00 | 0.00% |
| Nov 11, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | -0.01 | -0.24% |
| Nov 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | -0.03 | -0.70% |
| Nov 9, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | +0.01 | +0.23% |
| Nov 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | -0.01 | -0.23% |
| Nov 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | +0.01 | +0.23% |
| Nov 4, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | +0.03 | +0.71% |
| Nov 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | -0.01 | -0.24% |
| Nov 2, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | +0.01 | +0.24% |
| Oct 30, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | -0.01 | -0.24% |
| Oct 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | +0.01 | +0.24% |
| Oct 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | +0.01 | +0.24% |
| Oct 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | +0.02 | +0.48% |
| Oct 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | -0.04 | -0.94% |
| Oct 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00 | 0.00% |
| Oct 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00 | 0.00% |
| Oct 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | +0.01 | +0.24% |
| Oct 20, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | -0.01 | -0.24% |
| Oct 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | -0.02 | -0.47% |
| Oct 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 0.00 | 0.00% |
| Oct 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | +0.01 | +0.24% |
| Oct 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | -0.01 | -0.23% |
| Oct 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | -0.06 | -1.39% |
| Oct 12, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% |
| Oct 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% |
| Oct 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 0.00 | 0.00% |
| Oct 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | -0.01 | -0.23% |
| Oct 6, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | +0.02 | +0.46% |
| Oct 5, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | +0.02 | +0.47% |
| Oct 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | -0.01 | -0.23% |
| Oct 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% |
| Sep 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% |
| Sep 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% |
| Sep 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.03 | -0.69% |
| Sep 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | -0.01 | -0.23% |
| Sep 24, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 0.00 | 0.00% |
| Sep 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | -0.04 | -0.91% |
| Sep 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | +0.01 | +0.23% |
| Sep 21, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | +0.01 | +0.23% |
| Sep 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | -0.01 | -0.23% |
| Sep 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | +0.01 | +0.23% |
| Sep 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | -0.01 | -0.23% |
| Sep 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 0.00 | 0.00% |
| Sep 14, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | -0.02 | -0.46% |
| Sep 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | -0.04 | -0.90% |
| Sep 10, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | -0.03 | -0.67% |
| Sep 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | -0.02 | -0.45% |
| Sep 8, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% |
| Sep 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | +0.01 | +0.22% |
| Sep 3, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | +0.01 | +0.22% |
| Sep 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | +0.01 | +0.22% |
| Sep 1, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | -0.01 | -0.22% |
| Aug 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | -0.01 | -0.22% |
| Aug 28, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | -0.02 | -0.45% |
| Aug 27, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 0.00 | 0.00% |
| Aug 26, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 0.00 | 0.00% |
| Aug 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | +0.01 | +0.22% |
| Aug 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% |
| Aug 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% |
| Aug 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% |
| Aug 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | +0.01 | +0.22% |
| Aug 18, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 0.00 | 0.00% |
| Aug 17, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | -0.01 | -0.22% |
| Aug 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 0.00 | 0.00% |
| Aug 13, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | -0.03 | -0.67% |
65 days, newest first. Daily bars as drawn on the XPHKX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.