6.81
price up icon0.15%   0.010
after-market Dopo l'orario di chiusura: 6.81
loading

Storico Dei Prezzi Delle Azioni Di High Income Securities Fund (PCF)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-18 $6.84 $6.78 $0.06 89,387.0 +0.15%
2024-11-15 $6.80 $6.75 $0.06 112,851.0 +0.15%
2024-11-14 $6.85 $6.76 $0.085 42,461.0 -0.66%
2024-11-13 $6.85 $6.78 $0.07 71,675.0 +0.78%
2024-11-12 $6.79 $6.77 $0.02 67,767.0 -0.41%
2024-11-11 $6.87 $6.80 $0.07 120,882.0 -0.58%
2024-11-08 $6.92 $6.75 $0.165 235,147.0 +1.48%
2024-11-07 $6.76 $6.72 $0.04 86,349.0 +0.00%
2024-11-06 $6.76 $6.71 $0.05 132,761.0 +0.45%
2024-11-05 $6.75 $6.67 $0.085 72,313.0 +0.30%
2024-11-04 $6.75 $6.69 $0.0594 57,374.0 +0.15%
2024-11-01 $6.76 $6.68 $0.08 118,105.0 -0.15%
2024-10-31 $6.79 $6.65 $0.14 126,731.0 +0.15%
2024-10-30 $6.71 $6.66 $0.05 76,093.0 +0.60%
2024-10-29 $6.69 $6.65 $0.04 141,935.0 -0.15%
2024-10-28 $6.67 $6.61 $0.06 104,977.0 -0.15%
2024-10-25 $6.76 $6.66 $0.099 122,702.0 -0.45%
2024-10-24 $6.76 $6.70 $0.0621 84,287.0 -1.03%
2024-10-23 $6.80 $6.72 $0.076 84,448.0 +0.00%
2024-10-22 $6.80 $6.66 $0.14 308,168.0 -1.02%
2024-10-21 $6.86 $6.77 $0.087 157,405.0 +0.86%

High Income Securities Fund Stock (PCF) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni High Income Securities Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni PCF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni High Income Securities Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

High Income Securities Fund Storia dei prezzi delle azioni (PCF) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $6.92 $6.67 $0.245 1,296,459.0 +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 Storia dei prezzi delle azioni (PCF) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%

High Income Securities Fund Storia dei prezzi delle azioni (PCF) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $7.23 $6.36 $0.875 1,800,376.0 -6.07%
2022-11 $7.40 $6.41 $0.99 1,547,049.0 +6.46%
2022-10 $7.04 $6.25 $0.79 1,158,856.0 -5.66%
2022-09 $7.38 $6.46 $0.9199 1,600,480.0 -3.64%
2022-08 $7.90 $7.11 $0.79 2,308,387.0 -7.38%
2022-07 $7.83 $7.25 $0.58 1,132,711.0 +6.04%
2022-06 $7.92 $7.11 $0.81 1,566,970.0 -5.45%
2022-05 $8.17 $7.38 $0.795 3,540,599.0 +0.65%
2022-04 $8.09 $7.58 $0.5099 1,695,748.0 -3.41%
2022-03 $8.23 $7.55 $0.6848 2,243,797.0 -2.58%
2022-02 $8.67 $7.75 $0.9189 1,835,422.0 -3.79%
2022-01 $8.90 $7.45 $1.45 2,746,950.0 -2.31%
closed_end_fund_debt FTF
$6.43
price down icon 0.77%
closed_end_fund_debt PTY
$14.51
price up icon 0.00%
closed_end_fund_debt GOF
$15.68
price up icon 0.06%
closed_end_fund_debt NZF
$12.56
price down icon 0.24%
closed_end_fund_debt JPC
$8.05
price down icon 0.12%
closed_end_fund_debt NVG
$12.79
price down icon 0.54%
Capitalizzazione:     |  Volume (24 ore):