Stockscreener 앱 받기
4.82
0.31%
0.015
시간 외 거래:
4.84
0.02
+0.41%
Pimco High Income Fund 주식 (PHK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $4.82 | $4.81 | $0.014 | 374,207.0 | +0.31% |
| 2025-07-01 | $4.82 | $4.77 | $0.05 | 841,561.0 | +0.10% |
| 2025-06-30 | $4.80 | $4.78 | $0.02 | 501,164.0 | +0.42% |
| 2025-06-27 | $4.80 | $4.77 | $0.03 | 813,964.0 | +0.00% |
| 2025-06-26 | $4.79 | $4.77 | $0.02 | 427,987.0 | -0.21% |
| 2025-06-25 | $4.79 | $4.75 | $0.04 | 451,283.0 | +0.84% |
| 2025-06-24 | $4.77 | $4.73 | $0.04 | 706,915.0 | +0.00% |
| 2025-06-23 | $4.77 | $4.71 | $0.06 | 1,267,373.0 | -0.21% |
| 2025-06-20 | $4.76 | $4.74 | $0.02 | 345,750.0 | +0.21% |
| 2025-06-18 | $4.76 | $4.74 | $0.02 | 410,064.0 | +0.00% |
| 2025-06-17 | $4.76 | $4.72 | $0.035 | 555,652.0 | +0.00% |
| 2025-06-16 | $4.78 | $4.75 | $0.033 | 324,169.0 | -0.42% |
| 2025-06-13 | $4.77 | $4.74 | $0.03 | 301,680.0 | +0.00% |
| 2025-06-12 | $4.79 | $4.75 | $0.04 | 453,154.0 | -0.83% |
| 2025-06-11 | $4.82 | $4.81 | $0.01 | 551,972.0 | +0.00% |
| 2025-06-10 | $4.82 | $4.79 | $0.03 | 650,718.0 | +0.21% |
| 2025-06-09 | $4.81 | $4.78 | $0.03 | 820,260.0 | +0.00% |
| 2025-06-06 | $4.80 | $4.77 | $0.03 | 613,601.0 | +0.42% |
| 2025-06-05 | $4.80 | $4.78 | $0.02 | 483,475.0 | -0.21% |
| 2025-06-04 | $4.80 | $4.78 | $0.02 | 542,070.0 | +0.00% |
| 2025-06-03 | $4.79 | $4.77 | $0.02 | 453,102.0 | +0.42% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $4.82 | $4.77 | $0.054 | 1,589,975.0 | +0.42% |
| 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% |
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% |
0.00%
0.14%
자본화:
|
볼륨(24시간):