PIMCO High Income Fund (PHK)
4.84
-0.02
(-0.41%)
USD |
NYSE |
May 07, 15:08
PHK Price: 4.84 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 4.85 | 4.87 | 4.845 | 4.86 | 429165.0 |
| May 03, 2024 | 4.85 | 4.87 | 4.83 | 4.86 | 549334.0 |
| May 02, 2024 | 4.81 | 4.83 | 4.80 | 4.82 | 421231.0 |
| May 01, 2024 | 4.83 | 4.84 | 4.77 | 4.77 | 1.528M |
| Apr 30, 2024 | 4.81 | 4.83 | 4.80 | 4.83 | 299726.0 |
| Apr 29, 2024 | 4.80 | 4.82 | 4.796 | 4.81 | 301389.0 |
| Apr 26, 2024 | 4.73 | 4.82 | 4.73 | 4.79 | 380157.0 |
| Apr 25, 2024 | 4.76 | 4.78 | 4.72 | 4.72 | 410474.0 |
| Apr 24, 2024 | 4.80 | 4.80 | 4.75 | 4.79 | 328532.0 |
| Apr 23, 2024 | 4.78 | 4.80 | 4.78 | 4.79 | 421191.0 |
| Apr 22, 2024 | 4.75 | 4.78 | 4.74 | 4.76 | 405189.0 |
| Apr 19, 2024 | 4.74 | 4.77 | 4.74 | 4.74 | 380450.0 |
| Apr 18, 2024 | 4.73 | 4.76 | 4.71 | 4.74 | 297104.0 |
| Apr 17, 2024 | 4.72 | 4.76 | 4.70 | 4.71 | 413704.0 |
| Apr 16, 2024 | 4.61 | 4.71 | 4.585 | 4.71 | 842785.0 |
| Apr 15, 2024 | 4.79 | 4.80 | 4.61 | 4.63 | 816167.0 |
| Apr 12, 2024 | 4.85 | 4.850 | 4.76 | 4.76 | 524821.0 |
| Apr 11, 2024 | 4.90 | 4.91 | 4.81 | 4.86 | 700905.0 |
| Apr 10, 2024 | 4.91 | 4.935 | 4.85 | 4.89 | 764935.0 |
| Apr 09, 2024 | 5.00 | 5.01 | 4.98 | 4.99 | 679532.0 |
| Apr 08, 2024 | 4.99 | 5.00 | 4.97 | 5.00 | 461832.0 |
| Apr 05, 2024 | 4.98 | 4.99 | 4.964 | 4.985 | 513270.0 |
| Apr 04, 2024 | 4.98 | 4.98 | 4.96 | 4.975 | 390424.0 |
| Apr 03, 2024 | 4.97 | 4.98 | 4.96 | 4.965 | 390777.0 |
| Apr 02, 2024 | 4.95 | 4.97 | 4.94 | 4.96 | 479145.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.00
Minimum
Mar 23 2020
8.11
Maximum
Aug 02 2019
5.849
Average
5.48
Median
Mar 13 2020