PIMCO High Income Fund (PHK)
4.95
-0.02
(-0.40%)
USD |
NYSE |
Nov 21, 16:00
4.95
0.00 (0.00%)
After-Hours: 20:00
PHK Price: 4.95 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 4.99 | 5.00 | 4.95 | 4.97 | 525297.0 |
| Nov 19, 2024 | 4.96 | 4.98 | 4.92 | 4.98 | 529202.0 |
| Nov 18, 2024 | 4.89 | 4.97 | 4.89 | 4.97 | 991047.0 |
| Nov 15, 2024 | 4.95 | 4.95 | 4.87 | 4.88 | 1.080M |
| Nov 14, 2024 | 5.01 | 5.02 | 4.92 | 4.95 | 915144.0 |
| Nov 13, 2024 | 5.04 | 5.040 | 4.99 | 4.99 | 554985.0 |
| Nov 12, 2024 | 5.08 | 5.09 | 5.02 | 5.02 | 756837.0 |
| Nov 11, 2024 | 5.09 | 5.10 | 5.09 | 5.10 | 695551.0 |
| Nov 08, 2024 | 5.09 | 5.09 | 5.06 | 5.09 | 653566.0 |
| Nov 07, 2024 | 5.07 | 5.09 | 5.06 | 5.08 | 787032.0 |
| Nov 06, 2024 | 5.05 | 5.06 | 5.04 | 5.05 | 570418.0 |
| Nov 05, 2024 | 5.03 | 5.045 | 5.02 | 5.04 | 421667.0 |
| Nov 04, 2024 | 5.02 | 5.035 | 5.01 | 5.025 | 672526.0 |
| Nov 01, 2024 | 5.02 | 5.04 | 5.015 | 5.03 | 653212.0 |
| Oct 31, 2024 | 5.03 | 5.040 | 5.01 | 5.01 | 416614.0 |
| Oct 30, 2024 | 5.01 | 5.03 | 5.005 | 5.01 | 434305.0 |
| Oct 29, 2024 | 5.05 | 5.06 | 4.975 | 4.98 | 734112.0 |
| Oct 28, 2024 | 5.08 | 5.08 | 5.050 | 5.06 | 533434.0 |
| Oct 25, 2024 | 5.08 | 5.08 | 5.06 | 5.07 | 365721.0 |
| Oct 24, 2024 | 5.08 | 5.085 | 5.05 | 5.07 | 342643.0 |
| Oct 23, 2024 | 5.07 | 5.075 | 5.05 | 5.06 | 453140.0 |
| Oct 22, 2024 | 5.09 | 5.09 | 5.07 | 5.07 | 396460.0 |
| Oct 21, 2024 | 5.07 | 5.10 | 5.06 | 5.08 | 561281.0 |
| Oct 18, 2024 | 5.10 | 5.11 | 5.08 | 5.09 | 368640.0 |
| Oct 17, 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 629558.0 |
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
7.70
Maximum
Feb 07 2020
5.522
Average
5.17
Median
May 20 2020