4.98
price down icon0.20%   -0.010
after-market アフターアワーズ: 4.99 0.010 +0.20%
loading

Pimco High Income Fund (PHK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-08 $4.99 $4.96 $0.03 567,679.0 -0.20%
2025-10-07 $4.99 $4.97 $0.02 638,162.0 +0.40%
2025-10-06 $4.98 $4.97 $0.01 579,886.0 -0.20%
2025-10-03 $4.98 $4.96 $0.02 510,289.0 +0.00%
2025-10-02 $4.98 $4.96 $0.02 630,742.0 +0.00%
2025-10-01 $4.99 $4.96 $0.03 1,156,873.0 -0.20%
2025-09-30 $4.99 $4.91 $0.0753 723,055.0 +1.63%
2025-09-29 $4.92 $4.90 $0.02 577,608.0 +0.20%
2025-09-26 $4.93 $4.90 $0.035 604,349.0 -0.41%
2025-09-25 $4.93 $4.91 $0.02 526,155.0 +0.00%
2025-09-24 $4.92 $4.90 $0.02 396,120.0 +0.20%
2025-09-23 $4.93 $4.90 $0.03 488,340.0 -0.20%
2025-09-22 $4.93 $4.91 $0.02 462,280.0 +0.00%
2025-09-19 $4.95 $4.91 $0.04 347,412.0 -0.40%
2025-09-18 $4.94 $4.90 $0.04 831,220.0 +0.41%
2025-09-17 $4.93 $4.90 $0.03 417,402.0 +0.41%
2025-09-16 $4.94 $4.90 $0.04 685,504.0 -0.41%
2025-09-15 $4.94 $4.91 $0.03 837,607.0 -0.40%
2025-09-12 $4.97 $4.93 $0.0388 797,298.0 -1.00%
2025-09-11 $5.00 $4.96 $0.045 1,121,033.0 +0.00%
2025-09-10 $5.02 $4.97 $0.05 862,024.0 -0.20%
2025-09-09 $5.04 $4.99 $0.055 892,711.0 -0.40%

Pimco High Income Fund (PHK) 株の年ごとの株価履歴

この詳細な分析では、Pimco High Income Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPHK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Pimco High Income Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のPimco High Income Fund (PHK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $4.99 $4.96 $0.03 4,651,310.0 -0.20%
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%

2024年のPimco High Income Fund (PHK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のPimco High Income Fund (PHK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $5.00 $4.65 $0.35 11,817,100.0 +6.85%
2023-11 $4.67 $4.30 $0.375 10,511,766.0 +8.60%
2023-10 $4.45 $4.13 $0.32 15,358,616.0 -2.71%
2023-09 $5.00 $4.42 $0.58 10,751,063.0 -9.98%
2023-08 $5.15 $4.86 $0.29 7,098,056.0 -3.16%
2023-07 $5.14 $4.89 $0.25 7,916,517.0 +1.40%
2023-06 $5.03 $4.69 $0.34 9,167,336.0 +5.71%
2023-05 $4.80 $4.62 $0.18 6,385,109.0 -0.63%
2023-04 $4.89 $4.71 $0.185 5,853,814.0 -0.21%
2023-03 $5.19 $4.70 $0.4949 10,134,926.0 -5.54%
2023-02 $5.41 $4.97 $0.44 8,793,961.0 -2.13%
2023-01 $5.19 $4.73 $0.4564 10,320,603.0 +9.09%
closed_end_fund_debt NZF
$12.53
price up icon 1.46%
closed_end_fund_debt GOF
$15.02
price down icon 0.20%
closed_end_fund_debt JPC
$8.20
price up icon 0.12%
closed_end_fund_debt PTY
$14.53
price up icon 0.21%
closed_end_fund_debt NVG
$12.41
price up icon 0.81%
closed_end_fund_debt NAD
$11.74
price up icon 0.43%
大文字化:     |  ボリューム (24 時間):