PIMCO 0-5 Year High Yield... (HYS)
AMEX: HYS
· Real-Time Price · USD
95.54
-0.06 (-0.06%)
At close: Aug 29, 2025, 3:59 PM
95.44
-0.10%
After-hours: Aug 29, 2025, 05:05 PM EDT
HYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 95.61 | 95.64 | 95.47 | 95.60 | 95.60 | -0.01% | 90,476 |
| Aug 27, 2025 | 95.43 | 95.61 | 95.33 | 95.61 | 95.61 | 0.21% | 81,300 |
| Aug 26, 2025 | 95.28 | 95.45 | 95.18 | 95.41 | 95.41 | 0.22% | 66,700 |
| Aug 25, 2025 | 95.30 | 95.33 | 95.20 | 95.20 | 95.20 | -0.12% | 82,008 |
| Aug 22, 2025 | 94.89 | 95.42 | 94.75 | 95.31 | 95.31 | 0.59% | 78,100 |
| Aug 21, 2025 | 94.84 | 94.84 | 94.62 | 94.75 | 94.75 | -0.09% | 68,200 |
| Aug 20, 2025 | 94.93 | 94.93 | 94.74 | 94.84 | 94.84 | -0.04% | 64,800 |
| Aug 19, 2025 | 94.90 | 94.97 | 94.75 | 94.88 | 94.88 | 0.04% | 65,900 |
| Aug 18, 2025 | 94.87 | 94.95 | 94.78 | 94.84 | 94.84 | 0.01% | 82,000 |
| Aug 15, 2025 | 94.96 | 94.97 | 94.81 | 94.83 | 94.83 | -0.05% | 70,144 |
| Aug 14, 2025 | 94.98 | 94.98 | 94.74 | 94.88 | 94.88 | -0.23% | 51,721 |
| Aug 13, 2025 | 95.01 | 95.11 | 94.88 | 95.10 | 95.10 | 0.20% | 96,200 |
| Aug 12, 2025 | 94.73 | 94.92 | 94.60 | 94.91 | 94.91 | 0.30% | 107,200 |
| Aug 11, 2025 | 94.79 | 94.79 | 94.61 | 94.63 | 94.63 | -0.13% | 86,500 |
| Aug 8, 2025 | 94.71 | 94.83 | 94.62 | 94.75 | 94.75 | 0.05% | 81,600 |
| Aug 7, 2025 | 94.91 | 94.91 | 94.62 | 94.70 | 94.70 | -0.01% | 74,905 |
| Aug 6, 2025 | 94.67 | 94.73 | 94.55 | 94.71 | 94.71 | 0.07% | 99,325 |
| Aug 5, 2025 | 94.77 | 94.77 | 94.50 | 94.64 | 94.64 | -0.07% | 65,400 |
| Aug 4, 2025 | 94.56 | 94.71 | 94.48 | 94.71 | 94.71 | 0.31% | 194,400 |
| Aug 1, 2025 | 94.39 | 94.42 | 94.17 | 94.42 | 94.42 | -0.48% | 118,241 |