PIMCO High Income Fund (PHK)
4.75
+0.03
(+0.64%)
USD |
NYSE |
Apr 26, 09:56
PHK Price: 4.75 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 01, 2024 | 4.95 | 4.97 | 4.93 | 4.96 | 547538.0 |
Mar 28, 2024 | 4.94 | 4.96 | 4.94 | 4.94 | 355118.0 |
Mar 27, 2024 | 4.97 | 4.98 | 4.93 | 4.95 | 494806.0 |
Mar 26, 2024 | 4.97 | 4.97 | 4.95 | 4.96 | 195807.0 |
Mar 25, 2024 | 4.95 | 4.97 | 4.93 | 4.95 | 512664.0 |
Mar 22, 2024 | 4.93 | 4.95 | 4.92 | 4.935 | 272503.0 |
Mar 21, 2024 | 4.94 | 4.96 | 4.92 | 4.925 | 378348.0 |
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
5.866
Average
5.50
Median
Sep 18 2020