Stockscreener 앱 받기
4.6199
0.01%
-0.000100
Pimco High Income Fund 주식 (PHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $4.68 | $4.60 | $0.08 | 477,105.0 | -0.11% |
| 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% |
| 2026-07-15 | $4.71 | $4.64 | $0.0695 | 1,228,923.0 | +0.86% |
| 2026-07-14 | $4.69 | $4.64 | $0.05 | 1,266,372.0 | -0.22% |
| 2026-07-13 | $4.70 | $4.62 | $0.07 | 1,710,720.0 | -0.64% |
| 2026-07-10 | $4.70 | $4.67 | $0.03 | 592,562.0 | +0.00% |
| 2026-07-09 | $4.71 | $4.68 | $0.03 | 618,078.0 | -0.43% |
| 2026-07-08 | $4.71 | $4.68 | $0.03 | 603,069.0 | +0.00% |
| 2026-07-07 | $4.71 | $4.67 | $0.04 | 829,747.0 | +0.64% |
| 2026-07-06 | $4.68 | $4.62 | $0.0579 | 629,218.0 | +0.65% |
| 2026-07-02 | $4.68 | $4.62 | $0.06 | 749,560.0 | -0.22% |
| 2026-07-01 | $4.72 | $4.65 | $0.07 | 1,005,034.0 | -0.21% |
| 2026-06-30 | $4.67 | $4.64 | $0.025 | 646,909.0 | +0.43% |
| 2026-06-29 | $4.66 | $4.63 | $0.025 | 603,158.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $4.75 | $4.59 | $0.1599 | 22,741,263.0 | -0.97% |
| 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 주식 (PHK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PHK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.26%
0.17%
자본화:
|
볼륨(24시간):