PIMCO High Income Fund
PHKNYSEFinancial Services● Active
$4.52
$-0.02(-0.44%)
Market Cap$842829394
P/E Ratio—
52W High$5.04
52W Low$4.41
PIMCO High Income Fund（PHK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.09
Aug 9, 2021
-36.2% from here
5-Year Low5Y
$4.13
Oct 18, 2023
+9.4% from low
IPO Priceadj.
$14.52
Apr 25, 2003
-68.9% since IPO
1 Year Ago
$4.80
Jun 9, 2025
-5.8% in 1Y
5 Years Ago
$6.97
Jun 9, 2021
-35.2% in 5Y
10 Years Ago
$9.84
Jun 9, 2016
-54.1% in 10Y
Historical Price Data · PHK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.55 | $4.56 | $4.51 | $4.52 | $4.52 | 746K | -0.66% |
| Jun 5, 2026 | $4.54 | $4.57 | $4.53 | $4.54 | $4.54 | 615K | +0.00% |
| Jun 4, 2026 | $4.54 | $4.58 | $4.53 | $4.56 | $4.56 | 549K | +0.44% |
| Jun 3, 2026 | $4.56 | $4.57 | $4.52 | $4.53 | $4.53 | 651K | -0.66% |
| Jun 2, 2026 | $4.55 | $4.58 | $4.54 | $4.57 | $4.57 | 754K | +0.44% |
| Jun 1, 2026 | $4.56 | $4.60 | $4.55 | $4.55 | $4.55 | 932K | -0.22% |
| May 29, 2026 | $4.57 | $4.58 | $4.56 | $4.56 | $4.56 | 588K | -0.22% |
| May 28, 2026 | $4.57 | $4.58 | $4.55 | $4.57 | $4.57 | 604K | +0.00% |
| May 27, 2026 | $4.53 | $4.57 | $4.52 | $4.57 | $4.57 | 656K | +0.88% |
| May 26, 2026 | $4.52 | $4.55 | $4.51 | $4.52 | $4.52 | 756K | +0.00% |
| May 22, 2026 | $4.53 | $4.55 | $4.51 | $4.53 | $4.53 | 560K | +0.00% |
| May 21, 2026 | $4.53 | $4.54 | $4.51 | $4.52 | $4.52 | 328K | -0.22% |
| May 20, 2026 | $4.50 | $4.56 | $4.50 | $4.53 | $4.53 | 601K | +0.67% |
| May 19, 2026 | $4.50 | $4.51 | $4.48 | $4.49 | $4.49 | 557K | -0.22% |
| May 18, 2026 | $4.55 | $4.56 | $4.47 | $4.53 | $4.53 | 1.0M | -0.44% |
| May 15, 2026 | $4.55 | $4.56 | $4.50 | $4.50 | $4.50 | 707K | -1.10% |
| May 14, 2026 | $4.58 | $4.60 | $4.57 | $4.57 | $4.57 | 622K | -0.22% |
| May 13, 2026 | $4.55 | $4.59 | $4.54 | $4.57 | $4.57 | 439K | +0.44% |
| May 12, 2026 | $4.59 | $4.59 | $4.53 | $4.57 | $4.57 | 884K | -0.44% |
| May 11, 2026 | $4.60 | $4.62 | $4.57 | $4.60 | $4.60 | 787K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PHK
Jan 1 → Dec 31 · 6 years2026-7.6%$4.89 → $4.52
-7.6%
2025+0.0%$4.86 → $4.86
+0.0%
2024-2.6%$4.99 → $4.86
-2.6%
2023+5.3%$4.74 → $4.99
+5.3%
2022-23.6%$6.19 → $4.73
-23.6%
2021-10.7%$6.89 → $6.15
-10.7%
Best Year2023 · +5.3%
Worst Year2022 · -23.6%
Positive Years2 / 6
Avg Annual Return-6.5%
6Y Total Return-34.4%
6Y CAGR~-6.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in PHK?
If you invested $1,000 in PHK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$459
Total Return-54.1%
CAGR~-7.5% / yr
Profit$-541
Based on Jun 9, 2016 · $9.84Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PIMCO High Income Fund（PHK）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $4.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHK 历史股价FMP 日线复权 OHLCV