PIMCO 0-5 Year High Yield... (HYS)
AMEX: HYS
· Real-Time Price · USD
95.46
-0.11 (-0.12%)
At close: Sep 12, 2025, 3:59 PM
95.48
0.02%
After-hours: Sep 12, 2025, 05:29 PM EDT
HYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 95.34 | 95.57 | 95.34 | 95.57 | 95.57 | 0.25% | 86,923 |
| Sep 10, 2025 | 95.30 | 95.37 | 95.23 | 95.33 | 95.33 | 0.08% | 151,900 |
| Sep 9, 2025 | 95.36 | 95.41 | 95.13 | 95.25 | 95.25 | -0.02% | 130,200 |
| Sep 8, 2025 | 95.45 | 95.45 | 95.24 | 95.27 | 95.27 | -0.10% | 72,400 |
| Sep 5, 2025 | 95.54 | 95.58 | 95.28 | 95.37 | 95.37 | 0.09% | 108,304 |
| Sep 4, 2025 | 95.02 | 95.30 | 95.01 | 95.28 | 95.28 | 0.23% | 92,000 |
| Sep 3, 2025 | 94.87 | 95.09 | 94.71 | 95.06 | 95.06 | 0.24% | 74,503 |
| Sep 2, 2025 | 94.63 | 94.83 | 94.52 | 94.83 | 94.83 | -0.64% | 100,132 |
| Aug 29, 2025 | 95.60 | 95.61 | 95.44 | 95.44 | 94.87 | -0.17% | 86,819 |
| Aug 28, 2025 | 95.61 | 95.64 | 95.47 | 95.60 | 95.03 | -0.01% | 90,500 |
| Aug 27, 2025 | 95.43 | 95.61 | 95.33 | 95.61 | 95.04 | 0.21% | 81,300 |
| Aug 26, 2025 | 95.28 | 95.45 | 95.18 | 95.41 | 94.84 | 0.22% | 66,700 |
| Aug 25, 2025 | 95.30 | 95.33 | 95.20 | 95.20 | 94.63 | -0.12% | 82,008 |
| Aug 22, 2025 | 94.89 | 95.42 | 94.75 | 95.31 | 94.74 | 0.59% | 78,100 |
| Aug 21, 2025 | 94.84 | 94.84 | 94.62 | 94.75 | 94.18 | -0.09% | 68,200 |
| Aug 20, 2025 | 94.93 | 94.93 | 94.74 | 94.84 | 94.27 | -0.04% | 64,800 |
| Aug 19, 2025 | 94.90 | 94.97 | 94.75 | 94.88 | 94.31 | 0.04% | 65,900 |
| Aug 18, 2025 | 94.87 | 94.95 | 94.78 | 94.84 | 94.27 | 0.01% | 82,000 |
| Aug 15, 2025 | 94.96 | 94.97 | 94.81 | 94.83 | 94.26 | -0.05% | 70,144 |
| Aug 14, 2025 | 94.98 | 94.98 | 94.74 | 94.88 | 94.31 | -0.23% | 51,721 |