PIMCO High Yield Spectrum Instl (PHSIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
12 oct 2023 - 12 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 oct 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 10 oct 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 09 oct 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | - |
| 08 oct 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 07 oct 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 04 oct 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| 03 oct 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 02 oct 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 01 oct 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 30 sept 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 30 sept 2024 | 0.052 Dividendo | |||||
| 27 sept 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 26 sept 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 25 sept 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.24 | - |
| 24 sept 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 23 sept 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 20 sept 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.25 | - |
| 19 sept 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.26 | - |
| 18 sept 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.23 | - |
| 17 sept 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.23 | - |
| 16 sept 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.22 | - |
| 13 sept 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.20 | - |
| 12 sept 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 9.19 | - |
| 11 sept 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.17 | - |
| 10 sept 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.18 | - |
| 09 sept 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.18 | - |
| 06 sept 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.17 | - |
| 05 sept 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.18 | - |
| 04 sept 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.16 | - |
| 03 sept 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.16 | - |
| 30 ago 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.18 | - |
| 30 ago 2024 | 0.054 Dividendo | |||||
| 29 ago 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.11 | - |
| 28 ago 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.11 | - |
| 27 ago 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.11 | - |
| 26 ago 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.11 | - |
| 23 ago 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.10 | - |
| 22 ago 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.09 | - |
| 21 ago 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 9.09 | - |
| 20 ago 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.08 | - |
| 19 ago 2024 | 9.18 | 9.18 | 9.18 | 9.18 | 9.08 | - |
| 16 ago 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.07 | - |
| 15 ago 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | - |
| 14 ago 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 9.04 | - |
| 13 ago 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.02 | - |
| 12 ago 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
| 09 ago 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | - |
| 08 ago 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - |
| 07 ago 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | - |
| 06 ago 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.97 | - |
| 05 ago 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.94 | - |
| 02 ago 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | - |
| 01 ago 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.03 | - |
| 31 jul 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.03 | - |
| 31 jul 2024 | 0.05 Dividendo | |||||
| 30 jul 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | - |
| 29 jul 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | - |
| 26 jul 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | - |
| 25 jul 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| 24 jul 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| 23 jul 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.96 | - |
| 22 jul 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| 19 jul 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| 18 jul 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| 17 jul 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| 16 jul 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.95 | - |
| 15 jul 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 8.94 | - |
| 12 jul 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 8.93 | - |
| 11 jul 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 8.92 | - |
| 10 jul 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | - |
| 09 jul 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 8.89 | - |
| 08 jul 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.90 | - |
| 05 jul 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.88 | - |
| 03 jul 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.87 | - |
| 02 jul 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.86 | - |
| 01 jul 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.85 | - |
| 28 jun 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.86 | - |
| 28 jun 2024 | 0.044 Dividendo | |||||
| 27 jun 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.82 | - |
| 26 jun 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.82 | - |
| 25 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.82 | - |
| 24 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.82 | - |
| 21 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.82 | - |
| 20 jun 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.82 | - |
| 18 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.82 | - |
| 17 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - |
| 14 jun 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.82 | - |
| 13 jun 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.83 | - |
| 12 jun 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 8.83 | - |
| 11 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - |
| 10 jun 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.80 | - |
| 07 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - |
| 06 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.82 | - |
| 05 jun 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 8.82 | - |
| 04 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - |
| 03 jun 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.81 | - |
| 31 may 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.78 | - |
| 31 may 2024 | 0.051 Dividendo | |||||
| 30 may 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.73 | - |
| 29 may 2024 | 8.96 | 8.96 | 8.96 | 8.96 | 8.72 | - |
| *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.