Stockscreener 앱 받기
4.88
0.62%
0.03
시간 외 거래:
4.88
Pimco High Income Fund 주식 (PHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.90 | $4.86 | $0.04 | 763,944.0 | +0.62% |
| 2024-12-19 | $4.95 | $4.81 | $0.14 | 1,567,146.0 | -1.82% |
| 2024-12-18 | $4.98 | $4.93 | $0.05 | 558,384.0 | -0.40% |
| 2024-12-17 | $5.01 | $4.93 | $0.08 | 688,385.0 | -0.60% |
| 2024-12-16 | $5.03 | $4.98 | $0.05 | 796,330.0 | -0.80% |
| 2024-12-13 | $5.05 | $5.01 | $0.04 | 530,421.0 | +0.00% |
| 2024-12-12 | $5.05 | $5.01 | $0.04 | 621,193.0 | -1.18% |
| 2024-12-11 | $5.09 | $5.07 | $0.02 | 625,361.0 | +0.20% |
| 2024-12-10 | $5.08 | $5.05 | $0.03 | 529,845.0 | +0.00% |
| 2024-12-09 | $5.08 | $5.06 | $0.02 | 411,763.0 | +0.00% |
| 2024-12-06 | $5.08 | $5.04 | $0.04 | 769,428.0 | +0.40% |
| 2024-12-05 | $5.06 | $5.03 | $0.0288 | 349,355.0 | +0.00% |
| 2024-12-04 | $5.06 | $5.03 | $0.03 | 580,574.0 | +0.40% |
| 2024-12-03 | $5.05 | $5.02 | $0.03 | 689,115.0 | +0.00% |
| 2024-12-02 | $5.04 | $5.01 | $0.03 | 774,764.0 | +0.40% |
| 2024-11-29 | $5.03 | $5.00 | $0.03 | 383,150.0 | +0.20% |
| 2024-11-27 | $5.03 | $5.00 | $0.03 | 460,987.0 | +0.00% |
| 2024-11-26 | $5.05 | $5.00 | $0.05 | 533,190.0 | +0.00% |
| 2024-11-25 | $5.02 | $5.00 | $0.02 | 565,482.0 | +0.20% |
| 2024-11-22 | $5.00 | $4.95 | $0.05 | 444,940.0 | +0.81% |
Pimco High Income Fund 주식 (PHK) 연도별 가격 이력
이 심층 분석에서는 Pimco High Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pimco High Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pimco High Income Fund 주식 (PHK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.09 | $4.81 | $0.28 | 11,019,952.0 | -2.79% |
| 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% |
Pimco High Income Fund 주식 (PHK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Pimco High Income Fund 주식 (PHK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.00 | $4.67 | $0.33 | 8,624,019.0 | -3.86% |
| 2022-11 | $4.94 | $4.74 | $0.1986 | 7,081,692.0 | +2.50% |
| 2022-10 | $5.05 | $4.50 | $0.55 | 7,085,493.0 | +3.23% |
| 2022-09 | $5.18 | $4.60 | $0.58 | 9,127,552.0 | -10.40% |
| 2022-08 | $5.40 | $5.13 | $0.27 | 7,311,229.0 | +0.97% |
| 2022-07 | $5.21 | $4.88 | $0.335 | 8,128,320.0 | -0.58% |
| 2022-06 | $5.86 | $4.82 | $1.04 | 9,459,619.0 | -10.71% |
| 2022-05 | $5.82 | $5.33 | $0.49 | 9,928,326.0 | +2.48% |
| 2022-04 | $6.00 | $5.61 | $0.39 | 7,985,878.0 | -2.25% |
| 2022-03 | $5.90 | $5.40 | $0.4997 | 10,036,527.0 | +0.52% |
| 2022-02 | $6.14 | $5.39 | $0.75 | 10,936,928.0 | -4.33% |
| 2022-01 | $6.35 | $5.84 | $0.51 | 12,126,084.0 | -2.28% |
0.20%
자본화:
|
볼륨(24시간):