NYSE:PHK
Pimco High Income Fund Stock Price (Quote)
$4.80
+0.0050 (+0.104%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.72 | $4.89 | Friday, 24th May 2024 PHK stock ended at $4.80. This is 0.104% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.418% from a day low at $4.79 to a day high of $4.81. |
90 days | $4.59 | $5.01 | |
52 weeks | $4.13 | $5.15 |
Date | Open | High | Low | Close | Volume |
Apr 19, 2024 | $4.74 | $4.77 | $4.74 | $4.74 | 380 247 |
Apr 18, 2024 | $4.73 | $4.76 | $4.71 | $4.74 | 295 784 |
Apr 17, 2024 | $4.72 | $4.76 | $4.70 | $4.71 | 403 975 |
Apr 16, 2024 | $4.61 | $4.71 | $4.59 | $4.71 | 842 100 |
Apr 15, 2024 | $4.79 | $4.80 | $4.61 | $4.63 | 791 801 |
Apr 12, 2024 | $4.85 | $4.85 | $4.76 | $4.76 | 524 311 |
Apr 11, 2024 | $4.90 | $4.91 | $4.81 | $4.86 | 700 791 |
Apr 10, 2024 | $4.91 | $4.94 | $4.85 | $4.89 | 763 888 |
Apr 09, 2024 | $5.00 | $5.01 | $4.98 | $4.99 | 679 331 |
Apr 08, 2024 | $4.99 | $5.00 | $4.97 | $5.00 | 461 750 |
Apr 05, 2024 | $4.98 | $4.99 | $4.96 | $4.99 | 510 640 |
Apr 04, 2024 | $4.98 | $4.98 | $4.96 | $4.98 | 389 441 |
Apr 03, 2024 | $4.97 | $4.97 | $4.96 | $4.97 | 390 763 |
Apr 02, 2024 | $4.95 | $4.97 | $4.94 | $4.96 | 479 138 |
Apr 01, 2024 | $4.95 | $4.97 | $4.93 | $4.96 | 545 236 |
Mar 28, 2024 | $4.94 | $4.96 | $4.94 | $4.94 | 354 748 |
Mar 27, 2024 | $4.97 | $4.98 | $4.93 | $4.95 | 494 701 |
Mar 26, 2024 | $4.97 | $4.97 | $4.95 | $4.96 | 195 606 |
Mar 25, 2024 | $4.95 | $4.97 | $4.93 | $4.95 | 511 203 |
Mar 22, 2024 | $4.93 | $4.95 | $4.92 | $4.94 | 272 490 |
Mar 21, 2024 | $4.94 | $4.96 | $4.92 | $4.93 | 378 311 |
Mar 20, 2024 | $4.92 | $4.94 | $4.90 | $4.92 | 350 815 |
Mar 19, 2024 | $4.91 | $4.92 | $4.89 | $4.92 | 281 346 |
Mar 18, 2024 | $4.91 | $4.91 | $4.87 | $4.88 | 386 405 |
Mar 15, 2024 | $4.92 | $4.93 | $4.91 | $4.92 | 203 434 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PHK stock historical prices to predict future price movements?
Trend Analysis: Examine the PHK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PHK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.