Holen Sie sich die Stockscreener-App
5.05
0.00%
0.00
High Income Securities Fund-Aktien (PCF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-14 | $5.05 | $4.96 | $0.085 | 95,658.0 | +0.00% |
| 2026-10-13 | $5.07 | $5.03 | $0.0365 | 43,367.0 | -0.39% |
| 2026-10-12 | $5.08 | $5.02 | $0.06 | 71,285.0 | +0.60% |
| 2026-10-09 | $5.08 | $5.03 | $0.05 | 83,673.0 | -0.20% |
| 2026-10-08 | $5.05 | $4.98 | $0.07 | 87,949.0 | +0.60% |
| 2026-10-07 | $5.04 | $4.99 | $0.05 | 67,916.0 | -0.59% |
| 2026-10-06 | $5.07 | $5.02 | $0.05 | 355,882.0 | -0.20% |
| 2026-10-05 | $5.10 | $5.04 | $0.055 | 102,430.0 | -0.98% |
| 2026-10-02 | $5.14 | $5.03 | $0.11 | 207,548.0 | +0.00% |
| 2026-10-01 | $5.19 | $5.03 | $0.16 | 263,457.0 | -0.97% |
| 2026-09-30 | $5.24 | $4.95 | $0.29 | 217,634.0 | -0.77% |
| 2026-09-29 | $5.22 | $5.15 | $0.07 | 165,445.0 | +0.39% |
| 2026-09-28 | $5.29 | $5.13 | $0.16 | 268,175.0 | -1.71% |
| 2026-09-25 | $5.33 | $5.24 | $0.0949 | 67,202.0 | -1.13% |
| 2026-09-24 | $5.35 | $5.28 | $0.07 | 60,100.0 | +0.00% |
| 2026-09-23 | $5.39 | $5.33 | $0.06 | 180,848.0 | -0.74% |
| 2026-09-22 | $5.38 | $5.34 | $0.04 | 54,475.0 | -0.19% |
| 2026-09-21 | $5.44 | $5.32 | $0.12 | 127,019.0 | +0.94% |
| 2026-09-18 | $5.35 | $5.18 | $0.1699 | 103,786.0 | +0.00% |
| 2026-09-17 | $5.39 | $5.32 | $0.0667 | 79,939.0 | +0.00% |
| 2026-09-16 | $5.37 | $5.31 | $0.055 | 42,565.0 | +0.95% |
| 2026-09-15 | $5.42 | $5.28 | $0.14 | 91,196.0 | -2.58% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $5.19 | $4.96 | $0.225 | 1,379,165.0 | -2.13% |
| 2026-09 | $5.59 | $4.95 | $0.64 | 2,699,069.0 | -6.35% |
| 2026-08 | $5.54 | $5.27 | $0.2699 | 1,699,560.0 | +4.36% |
| 2026-07 | $5.61 | $5.23 | $0.3839 | 1,231,545.0 | -3.47% |
| 2026-06 | $5.67 | $5.36 | $0.31 | 1,371,351.0 | -2.50% |
| 2026-05 | $5.76 | $5.52 | $0.24 | 1,102,567.0 | -2.26% |
| 2026-04 | $5.83 | $5.41 | $0.42 | 1,586,467.0 | +3.99% |
| 2026-03 | $6.10 | $5.36 | $0.74 | 2,305,215.0 | -7.85% |
| 2026-02 | $6.13 | $5.98 | $0.15 | 1,624,089.0 | -1.40% |
| 2026-01 | $6.17 | $6.06 | $0.11 | 1,412,496.0 | -1.22% |
High Income Securities Fund-Aktien (PCF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.28 | $5.97 | $0.31 | 2,181,454.0 | -1.76% |
| 2025-11 | $6.31 | $5.92 | $0.39 | 1,434,397.0 | -0.56% |
| 2025-10 | $6.38 | $6.17 | $0.205 | 2,368,988.0 | -1.02% |
| 2025-09 | $6.49 | $6.30 | $0.1853 | 1,629,715.0 | -2.16% |
| 2025-08 | $6.51 | $6.31 | $0.20 | 1,290,650.0 | +2.20% |
| 2025-07 | $6.45 | $6.28 | $0.17 | 1,443,008.0 | +0.00% |
| 2025-06 | $6.43 | $6.27 | $0.16 | 1,187,371.0 | +0.47% |
| 2025-05 | $6.43 | $6.16 | $0.27 | 1,363,192.0 | +0.80% |
| 2025-04 | $6.64 | $5.73 | $0.9115 | 1,737,883.0 | -5.71% |
| 2025-03 | $6.87 | $6.54 | $0.33 | 1,141,368.0 | -2.49% |
| 2025-02 | $6.89 | $6.67 | $0.22 | 1,630,476.0 | +1.19% |
| 2025-01 | $6.74 | $6.47 | $0.2701 | 1,983,152.0 | +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 | 3,662,352.0 | -4.55% |
| 2024-11 | $6.92 | $6.67 | $0.245 | 2,784,003.0 | +1.64% |
| 2024-10 | $6.89 | $6.61 | $0.28 | 2,453,843.0 | -1.90% |
| 2024-09 | $6.83 | $6.61 | $0.22 | 3,214,451.0 | +2.40% |
| 2024-08 | $6.73 | $6.38 | $0.35 | 4,651,218.0 | +1.37% |
| 2024-07 | $7.00 | $6.46 | $0.54 | 4,190,783.0 | -5.87% |
| 2024-06 | $6.99 | $6.66 | $0.33 | 1,930,190.0 | +2.49% |
| 2024-05 | $6.82 | $6.36 | $0.46 | 1,659,294.0 | +7.74% |
| 2024-04 | $6.79 | $6.19 | $0.60 | 3,520,210.0 | -6.50% |
| 2024-03 | $6.82 | $6.49 | $0.3318 | 947,226.0 | +0.00% |
| 2024-02 | $6.96 | $6.39 | $0.57 | 2,097,071.0 | +5.95% |
| 2024-01 | $6.50 | $6.30 | $0.20 | 1,437,602.0 | -0.47% |
0.59%
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):