NYSE:PHK
Pimco High Income Fund Stock Price (Quote)
$4.76
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.70 | $4.89 | Friday, 17th May 2024 PHK stock ended at $4.76. During the day the stock fluctuated 0.632% from a day low at $4.75 to a day high of $4.78. |
90 days | $4.59 | $5.01 | |
52 weeks | $4.13 | $5.15 |
Date | Open | High | Low | Close | Volume |
Nov 16, 2023 | $4.48 | $4.59 | $4.48 | $4.59 | 318 060 |
Nov 15, 2023 | $4.46 | $4.50 | $4.44 | $4.48 | 419 076 |
Nov 14, 2023 | $4.43 | $4.48 | $4.42 | $4.45 | 465 903 |
Nov 13, 2023 | $4.44 | $4.45 | $4.30 | $4.35 | 609 204 |
Nov 10, 2023 | $4.48 | $4.53 | $4.38 | $4.41 | 534 078 |
Nov 09, 2023 | $4.57 | $4.59 | $4.50 | $4.50 | 622 131 |
Nov 08, 2023 | $4.56 | $4.60 | $4.55 | $4.56 | 273 354 |
Nov 07, 2023 | $4.59 | $4.59 | $4.56 | $4.56 | 414 533 |
Nov 06, 2023 | $4.63 | $4.63 | $4.53 | $4.58 | 550 426 |
Nov 03, 2023 | $4.54 | $4.60 | $4.52 | $4.60 | 923 866 |
Nov 02, 2023 | $4.47 | $4.53 | $4.46 | $4.52 | 945 908 |
Nov 01, 2023 | $4.32 | $4.45 | $4.31 | $4.45 | 752 967 |
Oct 31, 2023 | $4.25 | $4.30 | $4.21 | $4.30 | 511 768 |
Oct 30, 2023 | $4.22 | $4.25 | $4.22 | $4.24 | 477 203 |
Oct 27, 2023 | $4.18 | $4.24 | $4.18 | $4.22 | 381 841 |
Oct 26, 2023 | $4.16 | $4.21 | $4.15 | $4.19 | 455 782 |
Oct 25, 2023 | $4.19 | $4.20 | $4.15 | $4.17 | 441 940 |
Oct 24, 2023 | $4.16 | $4.22 | $4.15 | $4.21 | 428 142 |
Oct 23, 2023 | $4.16 | $4.21 | $4.14 | $4.17 | 664 866 |
Oct 20, 2023 | $4.17 | $4.20 | $4.15 | $4.20 | 667 544 |
Oct 19, 2023 | $4.20 | $4.24 | $4.14 | $4.16 | 1 367 386 |
Oct 18, 2023 | $4.19 | $4.20 | $4.13 | $4.20 | 871 299 |
Oct 17, 2023 | $4.23 | $4.24 | $4.15 | $4.18 | 1 654 545 |
Oct 16, 2023 | $4.27 | $4.28 | $4.20 | $4.20 | 369 960 |
Oct 13, 2023 | $4.32 | $4.32 | $4.24 | $4.27 | 416 704 |
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.