Holen Sie sich die Stockscreener-App
4.60
0.86%
-0.04
Handel nachbörslich:
4.65
0.05
+1.09%
Pimco High Income Fund-Aktien (PHK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $4.66 | $4.60 | $0.06 | 975,486.0 | -0.86% |
| 2026-08-13 | $4.66 | $4.64 | $0.02 | 407,868.0 | -1.07% |
| 2026-08-12 | $4.72 | $4.68 | $0.035 | 541,976.0 | +0.00% |
| 2026-08-11 | $4.73 | $4.69 | $0.04 | 590,767.0 | -0.42% |
| 2026-08-10 | $4.73 | $4.70 | $0.03 | 467,643.0 | -0.21% |
| 2026-08-07 | $4.72 | $4.67 | $0.045 | 560,265.0 | +0.21% |
| 2026-08-06 | $4.71 | $4.67 | $0.04 | 590,807.0 | +1.07% |
| 2026-08-05 | $4.69 | $4.66 | $0.03 | 651,680.0 | +0.00% |
| 2026-08-04 | $4.70 | $4.66 | $0.045 | 1,178,412.0 | -0.43% |
| 2026-08-03 | $4.69 | $4.65 | $0.04 | 899,914.0 | +0.43% |
| 2026-07-31 | $4.67 | $4.63 | $0.035 | 581,447.0 | +0.22% |
| 2026-07-30 | $4.65 | $4.60 | $0.05 | 445,700.0 | +1.31% |
| 2026-07-29 | $4.64 | $4.59 | $0.05 | 561,078.0 | -0.65% |
| 2026-07-28 | $4.65 | $4.61 | $0.04 | 449,861.0 | -0.22% |
| 2026-07-27 | $4.68 | $4.60 | $0.08 | 630,321.0 | +0.22% |
| 2026-07-24 | $4.64 | $4.59 | $0.05 | 1,199,765.0 | -0.22% |
| 2026-07-23 | $4.65 | $4.62 | $0.03 | 927,904.0 | -0.64% |
| 2026-07-22 | $4.68 | $4.65 | $0.03 | 1,347,273.0 | +0.00% |
| 2026-07-21 | $4.70 | $4.66 | $0.04 | 700,279.0 | -0.21% |
| 2026-07-20 | $4.75 | $4.67 | $0.0849 | 980,904.0 | -0.85% |
| 2026-07-17 | $4.74 | $4.68 | $0.06 | 6,567,706.0 | +0.00% |
| 2026-07-16 | $4.74 | $4.68 | $0.0586 | 1,307,044.0 | +0.64% |
Pimco High Income Fund-Aktien (PHK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pimco High Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PHK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pimco High Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pimco High Income Fund-Aktien (PHK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $4.73 | $4.60 | $0.13 | 7,840,304.0 | -1.29% |
| 2026-07 | $4.75 | $4.59 | $0.1599 | 24,932,565.0 | +0.00% |
| 2026-06 | $4.67 | $4.46 | $0.205 | 14,255,296.0 | +2.19% |
| 2026-05 | $4.75 | $4.47 | $0.28 | 14,225,868.0 | -2.56% |
| 2026-04 | $4.74 | $4.50 | $0.235 | 12,815,775.0 | +1.08% |
| 2026-03 | $4.91 | $4.41 | $0.50 | 19,853,804.0 | -5.32% |
| 2026-02 | $4.99 | $4.89 | $0.10 | 13,507,937.0 | -1.41% |
| 2026-01 | $5.00 | $4.86 | $0.14 | 15,984,464.0 | +2.06% |
Pimco High Income Fund-Aktien (PHK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.91 | $4.79 | $0.12 | 14,090,985.0 | -0.21% |
| 2025-11 | $4.91 | $4.73 | $0.1753 | 11,636,676.0 | +0.00% |
| 2025-10 | $4.99 | $4.75 | $0.24 | 17,449,126.0 | -2.61% |
| 2025-09 | $5.04 | $4.90 | $0.14 | 15,072,647.0 | +0.60% |
| 2025-08 | $4.97 | $4.85 | $0.125 | 11,216,238.0 | +1.64% |
| 2025-07 | $4.88 | $4.76 | $0.12 | 10,344,392.0 | +1.67% |
| 2025-06 | $4.82 | $4.71 | $0.11 | 11,451,248.0 | +1.05% |
| 2025-05 | $4.82 | $4.71 | $0.11 | 10,356,574.0 | -0.21% |
| 2025-04 | $4.90 | $4.18 | $0.7199 | 21,660,539.0 | -2.66% |
| 2025-03 | $4.96 | $4.81 | $0.15 | 13,992,368.0 | -0.61% |
| 2025-02 | $5.00 | $4.86 | $0.14 | 13,029,922.0 | -0.40% |
| 2025-01 | $4.97 | $4.83 | $0.14 | 13,353,394.0 | +1.65% |
Pimco High Income Fund-Aktien (PHK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.09 | $4.81 | $0.28 | 12,743,675.0 | -2.99% |
| 2024-11 | $5.10 | $4.87 | $0.23 | 12,616,677.0 | +0.20% |
| 2024-10 | $5.18 | $4.97 | $0.205 | 14,063,098.0 | +0.20% |
| 2024-09 | $5.00 | $4.84 | $0.16 | 11,962,818.0 | +3.09% |
| 2024-08 | $4.87 | $4.71 | $0.16 | 11,033,747.0 | +0.83% |
| 2024-07 | $4.87 | $4.76 | $0.11 | 13,292,470.0 | -0.21% |
| 2024-06 | $4.87 | $4.75 | $0.12 | 7,423,176.0 | +0.00% |
| 2024-05 | $4.89 | $4.72 | $0.17 | 11,226,260.0 | -0.21% |
| 2024-04 | $5.01 | $4.58 | $0.425 | 10,735,673.0 | -2.23% |
| 2024-03 | $4.99 | $4.85 | $0.14 | 8,603,516.0 | -0.20% |
| 2024-02 | $5.02 | $4.85 | $0.17 | 8,311,055.0 | +0.41% |
| 2024-01 | $5.04 | $4.74 | $0.30 | 12,041,430.0 | -1.20% |
0.24%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):