Holen Sie sich die Stockscreener-App
6.285
0.24%
0.015
Handel nachbörslich:
6.29
0.005
+0.08%
High Income Securities Fund-Aktien (PCF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-31 | $6.30 | $6.27 | $0.03 | 70,704.0 | +0.24% |
| 2025-10-30 | $6.29 | $6.24 | $0.05 | 61,900.0 | +0.32% |
| 2025-10-29 | $6.30 | $6.24 | $0.06 | 63,224.0 | -0.48% |
| 2025-10-28 | $6.30 | $6.26 | $0.04 | 46,860.0 | +0.16% |
| 2025-10-27 | $6.29 | $6.26 | $0.03 | 49,407.0 | +0.16% |
| 2025-10-24 | $6.29 | $6.25 | $0.04 | 105,730.0 | -0.16% |
| 2025-10-23 | $6.27 | $6.22 | $0.0499 | 75,410.0 | +0.64% |
| 2025-10-22 | $6.24 | $6.22 | $0.02 | 93,975.0 | +0.16% |
| 2025-10-21 | $6.24 | $6.17 | $0.07 | 114,463.0 | -0.64% |
| 2025-10-20 | $6.30 | $6.26 | $0.04 | 119,277.0 | -0.16% |
| 2025-10-17 | $6.29 | $6.26 | $0.03 | 83,563.0 | +0.16% |
| 2025-10-16 | $6.34 | $6.26 | $0.08 | 124,151.0 | -1.03% |
| 2025-10-15 | $6.35 | $6.29 | $0.0589 | 90,222.0 | +0.56% |
| 2025-10-14 | $6.31 | $6.25 | $0.06 | 106,106.0 | +0.16% |
| 2025-10-13 | $6.30 | $6.20 | $0.0997 | 97,099.0 | +0.64% |
| 2025-10-10 | $6.34 | $6.24 | $0.10 | 149,023.0 | -1.27% |
| 2025-10-09 | $6.32 | $6.28 | $0.0397 | 94,895.0 | +0.32% |
| 2025-10-08 | $6.30 | $6.26 | $0.04 | 168,816.0 | +0.64% |
| 2025-10-07 | $6.31 | $6.25 | $0.06 | 165,737.0 | +0.32% |
| 2025-10-06 | $6.33 | $6.21 | $0.12 | 207,156.0 | -0.64% |
| 2025-10-03 | $6.33 | $6.28 | $0.055 | 98,250.0 | -0.79% |
| 2025-10-02 | $6.34 | $6.31 | $0.0287 | 53,220.0 | +0.48% |
| 2025-10-01 | $6.38 | $6.30 | $0.075 | 128,454.0 | -0.79% |
High Income Securities Fund-Aktien (PCF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der High Income Securities Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PCF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der High Income Securities Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
High Income Securities Fund-Aktien (PCF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $6.38 | $6.17 | $0.205 | 2,438,346.0 | -1.02% |
| 2025-09 | $6.49 | $6.30 | $0.1853 | 1,627,034.0 | -2.16% |
| 2025-08 | $6.51 | $6.31 | $0.20 | 1,288,938.0 | +2.20% |
| 2025-07 | $6.45 | $6.28 | $0.17 | 1,399,943.0 | +0.00% |
| 2025-06 | $6.43 | $6.27 | $0.16 | 1,187,293.0 | +0.47% |
| 2025-05 | $6.43 | $6.16 | $0.27 | 1,362,384.0 | +0.80% |
| 2025-04 | $6.64 | $5.73 | $0.9115 | 1,734,629.0 | -5.71% |
| 2025-03 | $6.87 | $6.54 | $0.33 | 1,073,376.0 | -2.49% |
| 2025-02 | $6.89 | $6.67 | $0.22 | 1,621,277.0 | +1.19% |
| 2025-01 | $6.74 | $6.47 | $0.2701 | 1,980,845.0 | +3.22% |
High Income Securities Fund-Aktien (PCF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.87 | $6.30 | $0.57 | 3,661,575.0 | -4.55% |
| 2024-11 | $6.92 | $6.67 | $0.245 | 2,781,730.0 | +1.64% |
| 2024-10 | $6.89 | $6.61 | $0.28 | 2,451,813.0 | -1.90% |
| 2024-09 | $6.83 | $6.61 | $0.22 | 3,210,217.0 | +2.40% |
| 2024-08 | $6.73 | $6.38 | $0.35 | 4,630,077.0 | +1.37% |
| 2024-07 | $7.00 | $6.46 | $0.54 | 4,188,287.0 | -5.87% |
| 2024-06 | $6.99 | $6.66 | $0.33 | 1,929,393.0 | +2.49% |
| 2024-05 | $6.82 | $6.36 | $0.46 | 1,658,263.0 | +7.74% |
| 2024-04 | $6.79 | $6.19 | $0.60 | 3,519,336.0 | -6.50% |
| 2024-03 | $6.82 | $6.49 | $0.3318 | 945,705.0 | +0.00% |
| 2024-02 | $6.96 | $6.39 | $0.57 | 2,095,769.0 | +5.95% |
| 2024-01 | $6.50 | $6.30 | $0.20 | 1,436,823.0 | -0.47% |
High Income Securities Fund-Aktien (PCF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.69 | $6.30 | $0.3858 | 1,506,413.0 | +1.26% |
| 2023-11 | $6.38 | $5.85 | $0.53 | 994,942.0 | +9.12% |
| 2023-10 | $6.22 | $5.71 | $0.51 | 1,330,919.0 | -6.14% |
| 2023-09 | $6.80 | $6.19 | $0.61 | 895,585.0 | -8.43% |
| 2023-08 | $6.81 | $6.42 | $0.39 | 1,672,481.0 | +3.68% |
| 2023-07 | $6.64 | $6.34 | $0.2999 | 1,054,301.0 | +0.62% |
| 2023-06 | $6.48 | $6.11 | $0.37 | 1,073,469.0 | +5.54% |
| 2023-05 | $6.40 | $6.08 | $0.32 | 1,345,127.0 | -3.00% |
| 2023-04 | $6.71 | $6.27 | $0.44 | 1,316,329.0 | -2.62% |
| 2023-03 | $6.80 | $6.19 | $0.6098 | 1,553,995.0 | -3.99% |
| 2023-02 | $7.12 | $6.65 | $0.47 | 1,179,704.0 | -2.87% |
| 2023-01 | $7.04 | $6.56 | $0.4823 | 1,371,841.0 | +7.23% |
2.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):