Pimco High Income Fund Price History
| PHK Fund | USD 4.89 0.01 0.20% |
Below is the normalized historical share price chart for Pimco High Income extending back to April 25, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pimco High stands at 4.89, as last reported on the 4th of August, with the highest price reaching 4.89 and the lowest price hitting 4.88 during the day.
If you're considering investing in Pimco Fund, it is important to understand the factors that can impact its price. As of now, Pimco Fund is very steady. Pimco High Income maintains Sharpe Ratio (i.e., Efficiency) of 0.26, which implies the entity had a 0.26 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Pimco High Income, which you can use to evaluate the volatility of the fund. Please check Pimco High's Downside Deviation of 0.4185, risk adjusted performance of 0.1971, and Standard Deviation of 0.3505 to confirm if the risk estimate we provide is consistent with the expected return of 0.0923%.
Pimco Fund price history is provided at the adjusted basis, taking into account all of the recent filings.
Pimco |
Sharpe Ratio = 0.262
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | PHK | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 0.35 actual daily | 3 97% of assets are more volatile |
Expected Return
| 0.09 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.26 actual daily | 20 80% of assets perform better |
Based on monthly moving average Pimco High is performing at about 20% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pimco High by adding it to a well-diversified portfolio.
Market Capitalization 763 M |
Pimco High Fund Price History Chart
There are several ways to analyze Pimco High Income Fund price data. The simplest method is using a basic Pimco candlestick price chart, which shows Pimco High price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | August 1, 2025 | 4.89 |
| Lowest Price | May 7, 2025 | 4.63 |
Pimco High August 4, 2025 Fund Price Synopsis
Various analyses of Pimco High's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pimco Fund. It can be used to describe the percentage change in the price of Pimco High from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pimco Fund.| Pimco High Price Daily Balance Of Power | 1.00 | |
| Pimco High Price Action Indicator | 0.01 | |
| Pimco High Price Rate Of Daily Change | 1.00 |
Pimco High August 4, 2025 Fund Price Analysis
Pimco Fund Price History Data
The price series of Pimco High for the period between Tue, May 6, 2025 and Mon, Aug 4, 2025 has a statistical range of 0.29 with a coefficient of variation of 1.54. The price distribution for the period has arithmetic mean of 4.73. The median price for the last 90 days is 4.71. The company had dividends distributed to its stock-holders on 2022-11-10.| Open | High | Low | Close | Volume | ||
08/04/2025 | 4.89 | 4.89 | 4.88 | 4.89 | ||
08/01/2025 | 4.89 | 4.89 | 4.88 | 4.89 | 510,942 | |
| 07/31/2025 | 4.86 | 4.88 | 4.86 | 4.88 | 340,905 | |
07/30/2025 | 4.84 | 4.87 | 4.84 | 4.86 | 454,419 | |
07/29/2025 | 4.85 | 4.85 | 4.84 | 4.85 | 354,600 | |
07/28/2025 | 4.84 | 4.85 | 4.83 | 4.85 | 413,248 | |
07/25/2025 | 4.84 | 4.84 | 4.82 | 4.84 | 311,366 | |
07/24/2025 | 4.81 | 4.84 | 4.81 | 4.83 | 458,906 | |
07/23/2025 | 4.84 | 4.84 | 4.83 | 4.84 | 340,975 | |
07/22/2025 | 4.80 | 4.84 | 4.80 | 4.84 | 636,428 | |
07/21/2025 | 4.80 | 4.80 | 4.78 | 4.79 | 362,100 | |
07/18/2025 | 4.78 | 4.79 | 4.78 | 4.79 | 232,772 | |
07/17/2025 | 4.79 | 4.80 | 4.78 | 4.78 | 427,534 | |
07/16/2025 | 4.79 | 4.80 | 4.76 | 4.78 | 574,012 | |
07/15/2025 | 4.79 | 4.80 | 4.78 | 4.79 | 238,352 | |
07/14/2025 | 4.80 | 4.82 | 4.79 | 4.79 | 582,213 | |
07/11/2025 | 4.81 | 4.83 | 4.80 | 4.83 | 629,741 | |
07/10/2025 | 4.80 | 4.80 | 4.78 | 4.79 | 727,500 | |
| 07/09/2025 | 4.80 | 4.80 | 4.77 | 4.79 | 748,400 | |
07/08/2025 | 4.78 | 4.79 | 4.76 | 4.79 | 555,900 | |
07/07/2025 | 4.79 | 4.80 | 4.77 | 4.77 | 655,500 | |
07/03/2025 | 4.78 | 4.78 | 4.77 | 4.78 | 247,600 | |
| 07/02/2025 | 4.77 | 4.77 | 4.76 | 4.77 | 374,200 | |
07/01/2025 | 4.74 | 4.77 | 4.72 | 4.76 | 841,600 | |
06/30/2025 | 4.74 | 4.75 | 4.73 | 4.75 | 502,200 | |
06/27/2025 | 4.74 | 4.75 | 4.72 | 4.73 | 814,000 | |
06/26/2025 | 4.74 | 4.74 | 4.72 | 4.73 | 428,900 | |
06/25/2025 | 4.70 | 4.74 | 4.70 | 4.74 | 451,300 | |
06/24/2025 | 4.70 | 4.72 | 4.68 | 4.70 | 706,900 | |
06/23/2025 | 4.70 | 4.72 | 4.66 | 4.70 | 1,267,400 | |
06/20/2025 | 4.69 | 4.71 | 4.69 | 4.71 | 345,800 | |
06/18/2025 | 4.71 | 4.71 | 4.69 | 4.70 | 410,100 | |
06/17/2025 | 4.71 | 4.71 | 4.67 | 4.70 | 556,100 | |
06/16/2025 | 4.73 | 4.73 | 4.70 | 4.70 | 324,200 | |
06/13/2025 | 4.70 | 4.72 | 4.69 | 4.72 | 301,700 | |
06/12/2025 | 4.71 | 4.74 | 4.70 | 4.72 | 453,400 | |
| 06/11/2025 | 4.72 | 4.72 | 4.71 | 4.71 | 555,700 | |
06/10/2025 | 4.70 | 4.72 | 4.70 | 4.71 | 655,400 | |
06/09/2025 | 4.71 | 4.71 | 4.69 | 4.71 | 820,800 | |
06/06/2025 | 4.69 | 4.71 | 4.68 | 4.71 | 614,000 | |
06/05/2025 | 4.71 | 4.71 | 4.69 | 4.69 | 484,500 | |
06/04/2025 | 4.70 | 4.71 | 4.69 | 4.70 | 542,800 | |
06/03/2025 | 4.69 | 4.70 | 4.68 | 4.70 | 453,100 | |
06/02/2025 | 4.66 | 4.68 | 4.65 | 4.68 | 776,900 | |
05/30/2025 | 4.66 | 4.67 | 4.65 | 4.66 | 528,800 | |
05/29/2025 | 4.65 | 4.67 | 4.63 | 4.66 | 470,300 | |
05/28/2025 | 4.64 | 4.66 | 4.63 | 4.63 | 496,300 | |
05/27/2025 | 4.65 | 4.66 | 4.64 | 4.64 | 490,100 | |
05/23/2025 | 4.63 | 4.65 | 4.62 | 4.65 | 306,800 | |
05/22/2025 | 4.65 | 4.67 | 4.63 | 4.65 | 348,300 | |
05/21/2025 | 4.68 | 4.71 | 4.63 | 4.65 | 876,600 | |
05/20/2025 | 4.70 | 4.70 | 4.67 | 4.68 | 497,900 | |
05/19/2025 | 4.66 | 4.71 | 4.64 | 4.71 | 593,500 | |
05/16/2025 | 4.70 | 4.71 | 4.67 | 4.68 | 472,300 | |
05/15/2025 | 4.70 | 4.70 | 4.68 | 4.70 | 405,200 | |
05/14/2025 | 4.70 | 4.70 | 4.66 | 4.69 | 353,900 | |
05/13/2025 | 4.70 | 4.70 | 4.67 | 4.68 | 522,700 | |
05/12/2025 | 4.70 | 4.71 | 4.63 | 4.69 | 650,500 | |
| 05/09/2025 | 4.68 | 4.68 | 4.66 | 4.68 | 314,700 | |
05/08/2025 | 4.65 | 4.68 | 4.63 | 4.67 | 755,000 | |
05/07/2025 | 4.64 | 4.64 | 4.62 | 4.63 | 216,600 |
About Pimco High Fund history
Pimco High investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pimco is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pimco High Income will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pimco High stock prices may prove useful in developing a viable investing in Pimco High
PIMCO High Income Fund is a closed ended fixed income mutual fund launched and managed by Allianz Global Investors Fund Management LLC. The fund is co-managed by Pacific Investment Management Company LLC. It invests in the public fixed income markets across the globe. The fund invests in U.S. dollar denominated high-yield corporate debt obligations. It employs fundamental analysis along with a top down stock picking approach to make its investments. PIMCO High Income Fund was formed on April 30, 2003 and is domiciled in the United States.
Pimco High Fund Technical Analysis
Pimco High technical fund analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, fund market cycles, or different charting patterns.
Did you try this?
Run Odds Of Bankruptcy Now
Odds Of BankruptcyGet analysis of equity chance of financial distress in the next 2 years |
| All Next | Launch Module |
Pimco High Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Pimco High's price direction in advance. Along with the technical and fundamental analysis of Pimco Fund historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pimco to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1971 | |||
| Jensen Alpha | 0.0775 | |||
| Total Risk Alpha | 0.0372 | |||
| Sortino Ratio | (0.05) | |||
| Treynor Ratio | 1.5 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Pimco Fund
Pimco High financial ratios help investors to determine whether Pimco Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Pimco with respect to the benefits of owning Pimco High security.
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Share Portfolio Track or share privately all of your investments from the convenience of any device | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets |