PIMCO High Income Fund (PHK) NYSE

4.57

+0.02(+0.44%)

Updated at June 02 04:00PM

Currency In USD

PHK Historical Return

If you invested $1000 in PIMCO High Income Fund (PHK) 10 years ago, it would be worth $1,437.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,145.36, while $1000 invested 1 year ago would be worth $1,055.43. This corresponds to total returns of 43.71%, 14.54%, 5.54%, respectively, with annualized returns of 3.69%, 2.75%, 5.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PHK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 27, 2026	4.53	4.57	4.57	4.57	4.52	656,061
May 26, 2026	4.52	4.52	4.52	4.55	4.51	755,465
May 22, 2026	4.53	4.53	4.53	4.55	4.51	559,564
May 21, 2026	4.53	4.52	4.52	4.54	4.51	327,275
May 20, 2026	4.5	4.53	4.53	4.56	4.5	598,302
May 19, 2026	4.5	4.49	4.49	4.51	4.48	554,855
May 18, 2026	4.55	4.53	4.53	4.56	4.47	1.01M
May 15, 2026	4.55	4.5	4.5	4.56	4.5	702,519
May 14, 2026	4.58	4.57	4.57	4.6	4.57	621,901
May 13, 2026	4.55	4.57	4.57	4.59	4.54	438,988
May 12, 2026	4.59	4.57	4.57	4.59	4.53	880,884
May 11, 2026	4.6	4.6	4.6	4.62	4.57	785,168
May 08, 2026	4.7	4.64	4.64	4.71	4.64	799,893
May 07, 2026	4.69	4.69	4.69	4.69	4.66	381,548
May 06, 2026	4.69	4.68	4.68	4.69	4.66	547,171
May 05, 2026	4.69	4.67	4.67	4.69	4.58	1.25M
May 04, 2026	4.73	4.67	4.67	4.75	4.67	967,902
May 01, 2026	4.7	4.75	4.75	4.75	4.7	1.19M
April 30, 2026	4.7	4.68	4.68	4.7	4.67	326,148
April 29, 2026	4.7	4.67	4.67	4.72	4.65	430,689
April 28, 2026	4.7	4.7	4.7	4.73	4.69	557,523
April 27, 2026	4.67	4.71	4.71	4.71	4.67	332,517
April 24, 2026	4.67	4.7	4.7	4.7	4.64	303,972
April 23, 2026	4.68	4.66	4.66	4.68	4.64	417,987
April 22, 2026	4.68	4.68	4.68	4.71	4.65	546,950
April 21, 2026	4.71	4.66	4.66	4.71	4.64	545,978
April 20, 2026	4.69	4.68	4.68	4.71	4.67	474,598
April 17, 2026	4.71	4.67	4.67	4.72	4.66	629,900
April 16, 2026	4.69	4.7	4.7	4.71	4.67	753,365
April 15, 2026	4.63	4.68	4.68	4.68	4.62	407,455
April 14, 2026	4.66	4.63	4.63	4.68	4.63	871,050
April 13, 2026	4.61	4.66	4.66	4.66	4.6	833,316
April 10, 2026	4.72	4.65	4.65	4.74	4.65	1.09M
April 09, 2026	4.69	4.72	4.72	4.72	4.64	541,779
April 08, 2026	4.71	4.7	4.7	4.72	4.67	681,492
April 07, 2026	4.65	4.67	4.67	4.67	4.6	443,900
April 06, 2026	4.63	4.68	4.68	4.68	4.6	874,654
April 02, 2026	4.58	4.64	4.64	4.66	4.51	814,347
April 01, 2026	4.67	4.61	4.61	4.7	4.61	934,568
March 31, 2026	4.46	4.63	4.63	4.63	4.46	983,248
March 30, 2026	4.47	4.44	4.44	4.5	4.41	1M
March 27, 2026	4.48	4.45	4.45	4.5	4.42	776,620
March 26, 2026	4.51	4.5	4.5	4.56	4.5	611,089
March 25, 2026	4.54	4.57	4.57	4.59	4.54	410,709
March 24, 2026	4.53	4.54	4.54	4.55	4.43	731,696
March 23, 2026	4.5	4.54	4.54	4.57	4.46	767,737
March 20, 2026	4.59	4.45	4.45	4.59	4.42	1.22M
March 19, 2026	4.63	4.59	4.59	4.66	4.58	579,107
March 18, 2026	4.68	4.67	4.67	4.7	4.65	483,486
March 17, 2026	4.61	4.66	4.66	4.68	4.61	577,936
March 16, 2026	4.55	4.62	4.62	4.66	4.52	1.09M
March 13, 2026	4.7	4.53	4.53	4.72	4.51	2.69M
March 12, 2026	4.76	4.7	4.7	4.77	4.68	1.08M
March 11, 2026	4.87	4.82	4.77	4.87	4.81	942,735
March 10, 2026	4.82	4.87	4.82	4.87	4.79	766,750
March 09, 2026	4.83	4.83	4.78	4.85	4.71	1.69M