Holen Sie sich die Stockscreener-App
4.02
2.43%
-0.10
Handel nachbörslich:
4.03
0.01
+0.25%
Pimco High Income Fund-Aktien (PHK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $4.11 | $4.01 | $0.10 | 1,624,541.0 | -2.43% |
| 2026-10-13 | $4.16 | $4.10 | $0.06 | 741,309.0 | -1.67% |
| 2026-10-12 | $4.20 | $4.16 | $0.04 | 976,389.0 | +0.72% |
| 2026-10-09 | $4.20 | $4.16 | $0.04 | 1,714,483.0 | -0.72% |
| 2026-10-08 | $4.19 | $4.09 | $0.10 | 3,030,934.0 | +1.45% |
| 2026-10-07 | $4.14 | $4.08 | $0.06 | 1,389,023.0 | -1.67% |
| 2026-10-06 | $4.21 | $4.06 | $0.155 | 1,706,945.0 | +3.45% |
| 2026-10-05 | $4.14 | $4.06 | $0.08 | 1,651,358.0 | -2.17% |
| 2026-10-02 | $4.21 | $4.13 | $0.08 | 1,524,053.0 | +0.24% |
| 2026-10-01 | $4.14 | $4.04 | $0.10 | 1,705,781.0 | +0.98% |
| 2026-09-30 | $4.16 | $4.08 | $0.08 | 1,396,451.0 | -0.49% |
| 2026-09-29 | $4.12 | $4.05 | $0.075 | 1,883,535.0 | +1.23% |
| 2026-09-28 | $4.12 | $4.04 | $0.08 | 1,961,452.0 | -1.45% |
| 2026-09-25 | $4.17 | $4.08 | $0.0899 | 2,490,519.0 | +0.00% |
| 2026-09-24 | $4.14 | $4.04 | $0.10 | 2,105,190.0 | +0.49% |
| 2026-09-23 | $4.16 | $4.06 | $0.10 | 2,280,915.0 | -0.96% |
| 2026-09-22 | $4.26 | $4.14 | $0.115 | 2,566,190.0 | -2.35% |
| 2026-09-21 | $4.30 | $4.23 | $0.07 | 1,093,691.0 | -0.47% |
| 2026-09-18 | $4.35 | $4.26 | $0.09 | 1,627,550.0 | -2.51% |
| 2026-09-17 | $4.38 | $4.28 | $0.0992 | 1,521,717.0 | +1.39% |
| 2026-09-16 | $4.32 | $4.28 | $0.045 | 1,156,149.0 | +0.70% |
| 2026-09-15 | $4.35 | $4.27 | $0.08 | 1,441,537.0 | -1.15% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $4.21 | $4.01 | $0.205 | 16,064,816.0 | -1.95% |
| 2026-09 | $4.54 | $4.04 | $0.50 | 31,506,159.0 | -9.09% |
| 2026-08 | $4.73 | $4.49 | $0.24 | 15,411,087.0 | -3.01% |
| 2026-07 | $4.75 | $4.59 | $0.1599 | 24,962,400.0 | -0.21% |
| 2026-06 | $4.67 | $4.46 | $0.205 | 14,259,793.0 | +2.19% |
| 2026-05 | $4.75 | $4.47 | $0.28 | 14,256,039.0 | -2.56% |
| 2026-04 | $4.74 | $4.50 | $0.235 | 12,885,366.0 | +1.08% |
| 2026-03 | $4.91 | $4.41 | $0.50 | 19,915,309.0 | -5.32% |
| 2026-02 | $4.99 | $4.89 | $0.10 | 13,532,564.0 | -1.41% |
| 2026-01 | $5.00 | $4.86 | $0.14 | 15,999,107.0 | +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 | 14,125,756.0 | -0.21% |
| 2025-11 | $4.91 | $4.73 | $0.1753 | 11,651,789.0 | +0.00% |
| 2025-10 | $4.99 | $4.75 | $0.24 | 17,490,368.0 | -2.61% |
| 2025-09 | $5.04 | $4.90 | $0.14 | 15,054,751.0 | +0.60% |
| 2025-08 | $4.97 | $4.85 | $0.125 | 11,233,629.0 | +1.64% |
| 2025-07 | $4.88 | $4.76 | $0.12 | 10,542,632.0 | +1.67% |
| 2025-06 | $4.82 | $4.71 | $0.11 | 11,465,833.0 | +1.05% |
| 2025-05 | $4.82 | $4.71 | $0.11 | 10,372,166.0 | -0.21% |
| 2025-04 | $4.90 | $4.18 | $0.7199 | 22,317,876.0 | -2.66% |
| 2025-03 | $4.96 | $4.81 | $0.15 | 14,676,825.0 | -0.61% |
| 2025-02 | $5.00 | $4.86 | $0.14 | 13,048,025.0 | -0.40% |
| 2025-01 | $4.97 | $4.83 | $0.14 | 13,364,893.0 | +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 | 12,761,218.0 | -2.99% |
| 2024-11 | $5.10 | $4.87 | $0.23 | 12,633,945.0 | +0.20% |
| 2024-10 | $5.18 | $4.97 | $0.205 | 14,110,142.0 | +0.20% |
| 2024-09 | $5.00 | $4.84 | $0.16 | 12,014,033.0 | +3.09% |
| 2024-08 | $4.87 | $4.71 | $0.16 | 11,047,434.0 | +0.83% |
| 2024-07 | $4.87 | $4.76 | $0.11 | 13,329,714.0 | -0.21% |
| 2024-06 | $4.87 | $4.75 | $0.12 | 7,439,559.0 | +0.00% |
| 2024-05 | $4.89 | $4.72 | $0.17 | 11,257,440.0 | -0.21% |
| 2024-04 | $5.01 | $4.58 | $0.425 | 10,750,047.0 | -2.23% |
| 2024-03 | $4.99 | $4.85 | $0.14 | 8,631,178.0 | -0.20% |
| 2024-02 | $5.02 | $4.85 | $0.17 | 8,315,128.0 | +0.41% |
| 2024-01 | $5.04 | $4.74 | $0.30 | 12,052,863.0 | -1.20% |
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):