PIMCO High Income Fund (PHK) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PHK Historical Return
If you invested $1000 in PIMCO High Income Fund (PHK) 10 years ago, it would be worth $1,326.53 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,129.03, while $1000 invested 1 year ago would be worth $995.62. This corresponds to total returns of 32.65%, 12.9%, -0.44%, respectively, with annualized returns of 2.86%, 2.46%, -0.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PHK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.51 | 4.55 | 4.55 | 4.55 | 4.49 | 604,859 |
| August 20, 2026 | 4.55 | 4.5 | 4.5 | 4.56 | 4.5 | 1.02M |
| August 19, 2026 | 4.57 | 4.56 | 4.56 | 4.59 | 4.55 | 638,522 |
| August 18, 2026 | 4.56 | 4.55 | 4.55 | 4.57 | 4.53 | 1.16M |
| August 17, 2026 | 4.61 | 4.55 | 4.55 | 4.63 | 4.53 | 1.27M |
| August 14, 2026 | 4.64 | 4.6 | 4.6 | 4.66 | 4.6 | 975,486 |
| August 13, 2026 | 4.64 | 4.64 | 4.64 | 4.66 | 4.64 | 407,868 |
| August 12, 2026 | 4.7 | 4.69 | 4.69 | 4.72 | 4.68 | 541,976 |
| August 11, 2026 | 4.72 | 4.69 | 4.69 | 4.72 | 4.69 | 0 |
| August 10, 2026 | 4.7 | 4.71 | 4.71 | 4.73 | 4.7 | 467,643 |
| August 07, 2026 | 4.69 | 4.72 | 4.72 | 4.72 | 4.68 | 560,265 |
| August 06, 2026 | 4.68 | 4.71 | 4.71 | 4.71 | 4.67 | 590,807 |
| August 05, 2026 | 4.68 | 4.66 | 4.66 | 4.69 | 4.66 | 652,208 |
| August 04, 2026 | 4.69 | 4.66 | 4.66 | 4.7 | 4.66 | 1.18M |
| August 03, 2026 | 4.68 | 4.68 | 4.68 | 4.69 | 4.65 | 899,914 |
| July 31, 2026 | 4.66 | 4.65 | 4.65 | 4.67 | 4.64 | 587,338 |
| July 30, 2026 | 4.6 | 4.65 | 4.65 | 4.65 | 4.6 | 445,700 |
| July 29, 2026 | 4.61 | 4.59 | 4.59 | 4.64 | 4.59 | 561,091 |
| July 28, 2026 | 4.61 | 4.62 | 4.62 | 4.65 | 4.61 | 449,861 |
| July 27, 2026 | 4.66 | 4.63 | 4.63 | 4.68 | 4.6 | 630,321 |
| July 24, 2026 | 4.62 | 4.62 | 4.62 | 4.64 | 4.59 | 1.2M |
| July 23, 2026 | 4.65 | 4.63 | 4.63 | 4.65 | 4.62 | 927,904 |
| July 22, 2026 | 4.68 | 4.66 | 4.66 | 4.68 | 4.65 | 1.35M |
| July 21, 2026 | 4.7 | 4.66 | 4.66 | 4.7 | 4.66 | 700,280 |
| July 20, 2026 | 4.69 | 4.67 | 4.67 | 4.75 | 4.67 | 980,904 |
| July 17, 2026 | 4.7 | 4.71 | 4.71 | 4.74 | 4.68 | 6.57M |
| July 16, 2026 | 4.69 | 4.71 | 4.71 | 4.74 | 4.68 | 1.31M |
| July 15, 2026 | 4.66 | 4.68 | 4.68 | 4.71 | 4.64 | 1.23M |
| July 14, 2026 | 4.65 | 4.64 | 4.64 | 4.69 | 4.64 | 1.27M |
| July 13, 2026 | 4.63 | 4.65 | 4.65 | 4.7 | 4.63 | 1.71M |
| July 10, 2026 | 4.68 | 4.68 | 4.68 | 4.7 | 4.67 | 592,562 |
| July 09, 2026 | 4.7 | 4.68 | 4.68 | 4.71 | 4.68 | 618,078 |
| July 08, 2026 | 4.7 | 4.7 | 4.7 | 4.71 | 4.68 | 603,069 |
| July 07, 2026 | 4.68 | 4.7 | 4.7 | 4.71 | 4.67 | 829,747 |
| July 06, 2026 | 4.63 | 4.67 | 4.67 | 4.68 | 4.62 | 629,218 |
| July 02, 2026 | 4.67 | 4.64 | 4.64 | 4.68 | 4.62 | 749,561 |
| July 01, 2026 | 4.67 | 4.65 | 4.65 | 4.72 | 4.65 | 1.01M |
| June 30, 2026 | 4.66 | 4.66 | 4.66 | 4.67 | 4.64 | 646,909 |
| June 29, 2026 | 4.64 | 4.64 | 4.64 | 4.66 | 4.64 | 603,158 |
| June 26, 2026 | 4.59 | 4.64 | 4.64 | 4.64 | 4.59 | 588,194 |
| June 25, 2026 | 4.57 | 4.59 | 4.59 | 4.61 | 4.56 | 601,084 |
| June 24, 2026 | 4.55 | 4.55 | 4.55 | 4.57 | 4.53 | 880,715 |
| June 23, 2026 | 4.52 | 4.55 | 4.55 | 4.56 | 4.5 | 767,992 |
| June 22, 2026 | 4.58 | 4.53 | 4.53 | 4.58 | 4.52 | 524,433 |
| June 18, 2026 | 4.56 | 4.56 | 4.56 | 4.58 | 4.54 | 734,751 |
| June 17, 2026 | 4.58 | 4.55 | 4.55 | 4.59 | 4.53 | 620,588 |
| June 16, 2026 | 4.55 | 4.58 | 4.58 | 4.59 | 4.54 | 784,717 |
| June 15, 2026 | 4.53 | 4.55 | 4.55 | 4.57 | 4.52 | 506,276 |
| June 12, 2026 | 4.53 | 4.53 | 4.53 | 4.54 | 4.51 | 529,061 |
| June 11, 2026 | 4.48 | 4.51 | 4.51 | 4.52 | 4.46 | 1M |
| June 10, 2026 | 4.52 | 4.5 | 4.5 | 4.54 | 4.5 | 645,724 |
| June 09, 2026 | 4.52 | 4.51 | 4.51 | 4.55 | 4.51 | 559,784 |
| June 08, 2026 | 4.55 | 4.52 | 4.52 | 4.56 | 4.51 | 745,982 |
| June 05, 2026 | 4.54 | 4.54 | 4.54 | 4.57 | 4.53 | 615,314 |
| June 04, 2026 | 4.54 | 4.56 | 4.56 | 4.58 | 4.53 | 548,880 |
| June 03, 2026 | 4.56 | 4.53 | 4.53 | 4.57 | 4.52 | 650,400 |
| June 02, 2026 | 4.55 | 4.57 | 4.57 | 4.58 | 4.54 | 753,648 |
| June 01, 2026 | 4.56 | 4.55 | 4.55 | 4.6 | 4.55 | 930,887 |
| May 29, 2026 | 4.57 | 4.56 | 4.56 | 4.58 | 4.56 | 587,397 |
| May 28, 2026 | 4.57 | 4.57 | 4.57 | 4.58 | 4.55 | 602,485 |
AD
