PIMCO High Income Fund (PHK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4.8500 | 4.8650 | 4.8300 | 4.8600 | 4.8600 | 549,306 |
| 02 may 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8200 | 4.8200 | 421,200 |
| 01 may 2024 | 4.8300 | 4.8400 | 4.7700 | 4.7700 | 4.7700 | 1,524,400 |
| 30 abr 2024 | 4.8100 | 4.8300 | 4.8000 | 4.8300 | 4.8300 | 299,700 |
| 29 abr 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8100 | 4.8100 | 301,400 |
| 26 abr 2024 | 4.7300 | 4.8200 | 4.7300 | 4.7900 | 4.7900 | 380,200 |
| 25 abr 2024 | 4.7600 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | 410,500 |
| 24 abr 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7900 | 4.7900 | 328,500 |
| 23 abr 2024 | 4.7800 | 4.8000 | 4.7800 | 4.7900 | 4.7900 | 421,200 |
| 22 abr 2024 | 4.7500 | 4.7800 | 4.7400 | 4.7600 | 4.7600 | 405,200 |
| 19 abr 2024 | 4.7400 | 4.7700 | 4.7400 | 4.7400 | 4.7400 | 380,300 |
| 18 abr 2024 | 4.7300 | 4.7600 | 4.7100 | 4.7400 | 4.7400 | 297,100 |
| 17 abr 2024 | 4.7200 | 4.7600 | 4.7000 | 4.7100 | 4.7100 | 413,700 |
| 16 abr 2024 | 4.6100 | 4.7100 | 4.5900 | 4.7100 | 4.7100 | 842,800 |
| 15 abr 2024 | 4.7900 | 4.8000 | 4.6100 | 4.6300 | 4.6300 | 816,200 |
| 12 abr 2024 | 4.8500 | 4.8500 | 4.7600 | 4.7600 | 4.7600 | 524,500 |
| 11 abr 2024 | 4.9000 | 4.9100 | 4.8100 | 4.8600 | 4.8600 | 700,900 |
| 10 abr 2024 | 4.9100 | 4.9300 | 4.8500 | 4.8900 | 4.8900 | 764,900 |
| 10 abr 2024 | 0.048 Dividendo | |||||
| 09 abr 2024 | 5.0000 | 5.0100 | 4.9800 | 4.9900 | 4.9420 | 679,400 |
| 08 abr 2024 | 4.9900 | 5.0000 | 4.9700 | 5.0000 | 4.9519 | 461,800 |
| 05 abr 2024 | 4.9800 | 4.9900 | 4.9600 | 4.9900 | 4.9420 | 513,200 |
| 04 abr 2024 | 4.9800 | 4.9800 | 4.9600 | 4.9700 | 4.9222 | 390,200 |
| 03 abr 2024 | 4.9700 | 4.9800 | 4.9600 | 4.9700 | 4.9222 | 390,800 |
| 02 abr 2024 | 4.9500 | 4.9700 | 4.9400 | 4.9600 | 4.9123 | 479,100 |
| 01 abr 2024 | 4.9500 | 4.9700 | 4.9300 | 4.9600 | 4.9123 | 547,500 |
| 28 mar 2024 | 4.9400 | 4.9600 | 4.9400 | 4.9400 | 4.8925 | 355,100 |
| 27 mar 2024 | 4.9700 | 4.9800 | 4.9300 | 4.9500 | 4.9024 | 494,700 |
| 26 mar 2024 | 4.9700 | 4.9700 | 4.9500 | 4.9600 | 4.9123 | 195,800 |
| 25 mar 2024 | 4.9500 | 4.9700 | 4.9300 | 4.9500 | 4.9024 | 512,500 |
| 22 mar 2024 | 4.9300 | 4.9500 | 4.9200 | 4.9300 | 4.8826 | 272,500 |
| 21 mar 2024 | 4.9400 | 4.9600 | 4.9200 | 4.9300 | 4.8826 | 378,300 |
| 20 mar 2024 | 4.9200 | 4.9400 | 4.9000 | 4.9200 | 4.8727 | 351,000 |
| 19 mar 2024 | 4.9100 | 4.9200 | 4.8900 | 4.9200 | 4.8727 | 284,300 |
| 18 mar 2024 | 4.9100 | 4.9100 | 4.8700 | 4.8800 | 4.8331 | 386,600 |
| 15 mar 2024 | 4.9200 | 4.9300 | 4.9100 | 4.9200 | 4.8727 | 203,400 |
| 14 mar 2024 | 4.9500 | 4.9500 | 4.8900 | 4.9100 | 4.8628 | 364,700 |
| 13 mar 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9400 | 4.8925 | 395,900 |
| 12 mar 2024 | 4.8600 | 4.9600 | 4.8500 | 4.9600 | 4.9123 | 628,900 |
| 11 mar 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8133 | 487,300 |
| 08 mar 2024 | 4.9100 | 4.9300 | 4.8800 | 4.9100 | 4.8628 | 584,700 |
| 08 mar 2024 | 0.048 Dividendo | |||||
| 07 mar 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9700 | 4.8747 | 590,900 |
| 06 mar 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9700 | 4.8747 | 555,200 |
| 05 mar 2024 | 4.9700 | 4.9800 | 4.9500 | 4.9600 | 4.8648 | 463,700 |
| 04 mar 2024 | 4.9600 | 4.9700 | 4.9300 | 4.9700 | 4.8747 | 512,900 |
| 01 mar 2024 | 4.9500 | 4.9600 | 4.9200 | 4.9600 | 4.8648 | 602,700 |
| 29 feb 2024 | 4.9100 | 4.9500 | 4.9000 | 4.9500 | 4.8550 | 610,500 |
| 28 feb 2024 | 4.9000 | 4.9000 | 4.8700 | 4.8900 | 4.7962 | 224,200 |
| 27 feb 2024 | 4.8800 | 4.8900 | 4.8700 | 4.8800 | 4.7864 | 282,300 |
| 26 feb 2024 | 4.8800 | 4.9100 | 4.8600 | 4.8800 | 4.7864 | 424,600 |
| 23 feb 2024 | 4.9000 | 4.9200 | 4.8800 | 4.8800 | 4.7864 | 383,500 |
| 22 feb 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9100 | 4.8158 | 237,700 |
| 21 feb 2024 | 4.8800 | 4.9100 | 4.8600 | 4.9000 | 4.8060 | 306,000 |
| 20 feb 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8800 | 4.7864 | 461,400 |
| 16 feb 2024 | 4.9400 | 4.9400 | 4.9100 | 4.9200 | 4.8256 | 367,700 |
| 15 feb 2024 | 4.9000 | 4.9200 | 4.8800 | 4.9200 | 4.8256 | 359,800 |
| 14 feb 2024 | 4.8800 | 4.9100 | 4.8500 | 4.8900 | 4.7962 | 445,600 |
| 13 feb 2024 | 4.9000 | 4.9200 | 4.8700 | 4.8800 | 4.7864 | 398,500 |
| 12 feb 2024 | 4.9700 | 4.9700 | 4.9200 | 4.9400 | 4.8452 | 337,900 |
| 09 feb 2024 | 4.9600 | 4.9700 | 4.9300 | 4.9700 | 4.8747 | 360,900 |
| 09 feb 2024 | 0.048 Dividendo | |||||
| 08 feb 2024 | 5.0200 | 5.0200 | 4.9800 | 4.9900 | 4.8472 | 453,300 |
| 07 feb 2024 | 5.0000 | 5.0100 | 4.9700 | 5.0100 | 4.8666 | 592,500 |
| 06 feb 2024 | 4.9700 | 5.0000 | 4.9600 | 5.0000 | 4.8569 | 482,300 |
| 05 feb 2024 | 4.9600 | 4.9900 | 4.9200 | 4.9600 | 4.8180 | 735,800 |
| 02 feb 2024 | 4.9300 | 4.9600 | 4.9100 | 4.9500 | 4.8083 | 436,200 |
| 01 feb 2024 | 4.9500 | 4.9500 | 4.9300 | 4.9500 | 4.8083 | 414,000 |
| 31 ene 2024 | 4.9300 | 4.9400 | 4.9100 | 4.9300 | 4.7889 | 404,600 |
| 30 ene 2024 | 4.9000 | 4.9300 | 4.8900 | 4.9300 | 4.7889 | 474,100 |
| 29 ene 2024 | 4.8800 | 4.8900 | 4.8500 | 4.8900 | 4.7501 | 511,400 |
| 26 ene 2024 | 4.8800 | 4.9000 | 4.8500 | 4.8800 | 4.7403 | 286,800 |
| 25 ene 2024 | 4.8600 | 4.8900 | 4.8500 | 4.8900 | 4.7501 | 307,300 |
| 24 ene 2024 | 4.8800 | 4.9000 | 4.8600 | 4.8800 | 4.7403 | 346,300 |
| 23 ene 2024 | 4.8300 | 4.8900 | 4.8200 | 4.8800 | 4.7403 | 1,301,200 |
| 22 ene 2024 | 4.8200 | 4.8500 | 4.8100 | 4.8300 | 4.6918 | 559,800 |
| 19 ene 2024 | 4.8100 | 4.8200 | 4.7400 | 4.8200 | 4.6821 | 1,498,300 |
| 18 ene 2024 | 4.8400 | 4.8400 | 4.7500 | 4.7900 | 4.6529 | 584,800 |
| 17 ene 2024 | 4.8600 | 4.8700 | 4.7800 | 4.8200 | 4.6821 | 587,200 |
| 16 ene 2024 | 4.8600 | 4.9100 | 4.8400 | 4.8600 | 4.7209 | 571,700 |
| 12 ene 2024 | 4.9000 | 4.9200 | 4.8700 | 4.9000 | 4.7598 | 366,900 |
| 11 ene 2024 | 4.9200 | 4.9300 | 4.8800 | 4.9100 | 4.7695 | 367,600 |
| 11 ene 2024 | 0.048 Dividendo | |||||
| 10 ene 2024 | 4.9800 | 4.9800 | 4.9500 | 4.9600 | 4.7714 | 458,000 |
| 09 ene 2024 | 4.9700 | 5.0100 | 4.9600 | 4.9800 | 4.7907 | 587,800 |
| 08 ene 2024 | 4.9900 | 5.0000 | 4.9700 | 4.9900 | 4.8003 | 544,100 |
| 05 ene 2024 | 4.9600 | 4.9900 | 4.9600 | 4.9800 | 4.7907 | 546,500 |
| 04 ene 2024 | 4.9800 | 5.0000 | 4.9400 | 4.9700 | 4.7810 | 537,500 |
| 03 ene 2024 | 5.0000 | 5.0400 | 4.9800 | 4.9900 | 4.8003 | 596,000 |
| 02 ene 2024 | 4.9900 | 5.0200 | 4.9700 | 5.0000 | 4.8099 | 614,600 |
| 29 dic 2023 | 4.9900 | 5.0000 | 4.9500 | 4.9900 | 4.8003 | 1,027,400 |
| 28 dic 2023 | 4.9800 | 5.0000 | 4.9600 | 4.9900 | 4.8003 | 457,900 |
| 27 dic 2023 | 4.9100 | 4.9800 | 4.9000 | 4.9800 | 4.7907 | 639,500 |
| 26 dic 2023 | 4.9000 | 4.9500 | 4.9000 | 4.9000 | 4.7137 | 427,700 |
| 22 dic 2023 | 4.8800 | 4.9300 | 4.8700 | 4.9300 | 4.7426 | 673,900 |
| 21 dic 2023 | 4.8600 | 4.8800 | 4.8400 | 4.8600 | 4.6752 | 393,200 |
| 20 dic 2023 | 4.9000 | 4.9200 | 4.8300 | 4.8500 | 4.6656 | 412,500 |
| 19 dic 2023 | 4.8600 | 4.9000 | 4.8600 | 4.8900 | 4.7041 | 485,400 |
| 18 dic 2023 | 4.8900 | 4.9200 | 4.8500 | 4.8700 | 4.6848 | 500,900 |
| 15 dic 2023 | 4.8600 | 4.9100 | 4.8300 | 4.8900 | 4.7041 | 569,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.