Skip to main content
logo
PIMCO High Yield Admin (PHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.12
+0.01 (0.12%)
Sep 3, 2025, 4:00 PM EDT

PHYAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 4, 20258.148.148.148.148.140.25%
Sep 3, 20258.128.128.128.128.120.12%
Sep 2, 20258.118.118.118.118.11-0.25%
Aug 29, 20258.138.138.138.138.13-0.12%
Aug 28, 20258.148.148.148.148.140.12%
Aug 27, 20258.138.138.138.138.13-
Aug 26, 20258.138.138.138.138.130.12%
Aug 25, 20258.128.128.128.128.12-
Aug 22, 20258.128.128.128.128.120.37%
Aug 21, 20258.098.098.098.098.09-0.12%
Aug 20, 20258.108.108.108.108.10-
Aug 19, 20258.108.108.108.108.10-
Aug 18, 20258.108.108.108.108.10-
Aug 15, 20258.108.108.108.108.10-
Aug 14, 20258.108.108.108.108.10-0.12%
Aug 13, 20258.118.118.118.118.110.12%
Aug 12, 20258.108.108.108.108.10-
Aug 11, 20258.108.108.108.108.10-
Aug 8, 20258.108.108.108.108.10-
Aug 7, 20258.108.108.108.108.10-
Aug 6, 20258.108.108.108.108.100.12%
Aug 5, 20258.098.098.098.098.09-
Aug 4, 20258.098.098.098.098.090.25%
Aug 1, 20258.078.078.078.078.07-0.12%
Jul 31, 20258.088.088.088.088.08-
Jul 30, 20258.088.088.088.088.08-0.12%
Jul 29, 20258.098.098.098.098.09-
Jul 28, 20258.098.098.098.098.09-
Jul 25, 20258.098.098.098.098.09-
Jul 24, 20258.098.098.098.098.09-0.12%
Jul 23, 20258.108.108.108.108.100.12%
Jul 22, 20258.098.098.098.098.09-
Jul 21, 20258.098.098.098.098.090.12%
Jul 18, 20258.088.088.088.088.080.12%
Jul 17, 20258.078.078.078.078.070.12%
Jul 16, 20258.068.068.068.068.06-
Jul 15, 20258.068.068.068.068.06-0.12%
Jul 14, 20258.078.078.078.078.07-
Jul 11, 20258.078.078.078.078.07-0.25%
Jul 10, 20258.098.098.098.098.09-
Jul 9, 20258.098.098.098.098.090.12%
Jul 8, 20258.088.088.088.088.08-0.12%
Jul 7, 20258.098.098.098.098.09-0.25%
Jul 3, 20258.118.118.118.118.11-
Jul 2, 20258.118.118.118.118.11-
Jul 1, 20258.118.118.118.118.11-
Jun 30, 20258.118.118.118.118.110.25%
Jun 27, 20258.098.098.098.098.09-
Jun 26, 20258.098.098.098.098.090.12%
Jun 25, 20258.088.088.088.088.080.12%