PIMCO High Income Fund (PHK)
4.77
+0.01
(+0.21%)
USD |
NYSE |
May 17, 10:27
PHK Price: 4.77 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 4.79 | 4.79 | 4.73 | 4.76 | 616478.0 |
| May 15, 2024 | 4.77 | 4.80 | 4.76 | 4.79 | 464031.0 |
| May 14, 2024 | 4.80 | 4.805 | 4.73 | 4.745 | 453833.0 |
| May 13, 2024 | 4.80 | 4.81 | 4.77 | 4.79 | 404233.0 |
| May 10, 2024 | 4.80 | 4.808 | 4.75 | 4.79 | 456444.0 |
| May 09, 2024 | 4.79 | 4.84 | 4.775 | 4.83 | 684319.0 |
| May 08, 2024 | 4.82 | 4.830 | 4.72 | 4.79 | 1.309M |
| May 07, 2024 | 4.88 | 4.89 | 4.79 | 4.80 | 630204.0 |
| 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 |
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
5.830
Average
5.47
Median
Sep 08 2020