Italia markets closed
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0647 -0,0027 (-0,26%) Bitcoin EUR
59.644,50 +2.452,98 (+4,29%) CMC Crypto 200
885,54 0,00 (0,00%)
PIMCO High Income Fund (PHK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 4,7300 | 4,7600 | 4,7100 | 4,7400 | 4,7400 | 296.609 |
| 17 apr 2024 | 4,7200 | 4,7600 | 4,7000 | 4,7100 | 4,7100 | 413.700 |
| 16 apr 2024 | 4,6100 | 4,7100 | 4,5900 | 4,7100 | 4,7100 | 842.800 |
| 15 apr 2024 | 4,7900 | 4,8000 | 4,6100 | 4,6300 | 4,6300 | 816.200 |
| 12 apr 2024 | 4,8500 | 4,8500 | 4,7600 | 4,7600 | 4,7600 | 524.500 |
| 11 apr 2024 | 4,9000 | 4,9100 | 4,8100 | 4,8600 | 4,8600 | 700.900 |
| 10 apr 2024 | 4,9100 | 4,9300 | 4,8500 | 4,8900 | 4,8900 | 764.900 |
| 10 apr 2024 | 0.048 Dividendo | |||||
| 09 apr 2024 | 5,0000 | 5,0100 | 4,9800 | 4,9900 | 4,9420 | 679.400 |
| 08 apr 2024 | 4,9900 | 5,0000 | 4,9700 | 5,0000 | 4,9519 | 461.800 |
| 05 apr 2024 | 4,9800 | 4,9900 | 4,9600 | 4,9900 | 4,9420 | 513.200 |
| 04 apr 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9700 | 4,9222 | 390.200 |
| 03 apr 2024 | 4,9700 | 4,9800 | 4,9600 | 4,9700 | 4,9222 | 390.800 |
| 02 apr 2024 | 4,9500 | 4,9700 | 4,9400 | 4,9600 | 4,9123 | 479.100 |
| 01 apr 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 gen 2024 | 4,9300 | 4,9400 | 4,9100 | 4,9300 | 4,7889 | 404.600 |
| 30 gen 2024 | 4,9000 | 4,9300 | 4,8900 | 4,9300 | 4,7889 | 474.100 |
| 29 gen 2024 | 4,8800 | 4,8900 | 4,8500 | 4,8900 | 4,7501 | 511.400 |
| 26 gen 2024 | 4,8800 | 4,9000 | 4,8500 | 4,8800 | 4,7403 | 286.800 |
| 25 gen 2024 | 4,8600 | 4,8900 | 4,8500 | 4,8900 | 4,7501 | 307.300 |
| 24 gen 2024 | 4,8800 | 4,9000 | 4,8600 | 4,8800 | 4,7403 | 346.300 |
| 23 gen 2024 | 4,8300 | 4,8900 | 4,8200 | 4,8800 | 4,7403 | 1.301.200 |
| 22 gen 2024 | 4,8200 | 4,8500 | 4,8100 | 4,8300 | 4,6918 | 559.800 |
| 19 gen 2024 | 4,8100 | 4,8200 | 4,7400 | 4,8200 | 4,6821 | 1.498.300 |
| 18 gen 2024 | 4,8400 | 4,8400 | 4,7500 | 4,7900 | 4,6529 | 584.800 |
| 17 gen 2024 | 4,8600 | 4,8700 | 4,7800 | 4,8200 | 4,6821 | 587.200 |
| 16 gen 2024 | 4,8600 | 4,9100 | 4,8400 | 4,8600 | 4,7209 | 571.700 |
| 12 gen 2024 | 4,9000 | 4,9200 | 4,8700 | 4,9000 | 4,7598 | 366.900 |
| 11 gen 2024 | 4,9200 | 4,9300 | 4,8800 | 4,9100 | 4,7695 | 367.600 |
| 11 gen 2024 | 0.048 Dividendo | |||||
| 10 gen 2024 | 4,9800 | 4,9800 | 4,9500 | 4,9600 | 4,7714 | 458.000 |
| 09 gen 2024 | 4,9700 | 5,0100 | 4,9600 | 4,9800 | 4,7907 | 587.800 |
| 08 gen 2024 | 4,9900 | 5,0000 | 4,9700 | 4,9900 | 4,8003 | 544.100 |
| 05 gen 2024 | 4,9600 | 4,9900 | 4,9600 | 4,9800 | 4,7907 | 546.500 |
| 04 gen 2024 | 4,9800 | 5,0000 | 4,9400 | 4,9700 | 4,7810 | 537.500 |
| 03 gen 2024 | 5,0000 | 5,0400 | 4,9800 | 4,9900 | 4,8003 | 596.000 |
| 02 gen 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 |
| 14 dic 2023 | 4,8200 | 4,8700 | 4,8000 | 4,8700 | 4,6848 | 750.300 |
| 13 dic 2023 | 4,6700 | 4,7800 | 4,6700 | 4,7700 | 4,5886 | 526.100 |
| 12 dic 2023 | 4,7100 | 4,7100 | 4,6500 | 4,6600 | 4,4828 | 516.100 |
| 11 dic 2023 | 4,7400 | 4,7500 | 4,6500 | 4,6900 | 4,5117 | 741.100 |
| 08 dic 2023 | 4,7300 | 4,7700 | 4,7100 | 4,7500 | 4,5694 | 533.600 |
| 08 dic 2023 | 0.048 Dividendo | |||||
| 07 dic 2023 | 4,8000 | 4,8300 | 4,7700 | 4,7800 | 4,5521 | 581.800 |
| 06 dic 2023 | 4,8800 | 4,9100 | 4,7300 | 4,7500 | 4,5235 | 468.000 |
| 05 dic 2023 | 4,8500 | 4,8600 | 4,8200 | 4,8600 | 4,6283 | 527.300 |
| 04 dic 2023 | 4,7900 | 4,8400 | 4,7800 | 4,8400 | 4,6092 | 816.700 |
| 01 dic 2023 | 4,6800 | 4,8200 | 4,6700 | 4,7900 | 4,5616 | 771.200 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.