Stockscreener 앱 받기
16.08
1.01%
0.16
시간 외 거래:
16.08
Pimco Access Income Fund 주식 (PAXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $16.12 | $15.84 | $0.28 | 293,674.0 | +1.01% |
| 2024-11-15 | $16.12 | $15.70 | $0.4199 | 210,798.0 | -0.25% |
| 2024-11-14 | $16.13 | $15.79 | $0.345 | 471,420.0 | +0.00% |
| 2024-11-13 | $16.18 | $15.91 | $0.266 | 151,467.0 | -0.50% |
| 2024-11-12 | $16.11 | $15.93 | $0.185 | 165,164.0 | -1.23% |
| 2024-11-11 | $16.43 | $16.20 | $0.23 | 193,933.0 | -0.67% |
| 2024-11-08 | $16.39 | $16.19 | $0.1963 | 191,248.0 | +0.86% |
| 2024-11-07 | $16.26 | $15.89 | $0.37 | 244,265.0 | +1.76% |
| 2024-11-06 | $15.93 | $15.77 | $0.16 | 196,463.0 | +1.01% |
| 2024-11-05 | $15.86 | $15.66 | $0.1956 | 287,137.0 | +0.25% |
| 2024-11-04 | $15.90 | $15.58 | $0.3153 | 249,397.0 | -0.32% |
| 2024-11-01 | $15.92 | $15.71 | $0.21 | 171,201.0 | +0.32% |
| 2024-10-31 | $15.83 | $15.63 | $0.20 | 169,413.0 | +0.06% |
| 2024-10-30 | $15.75 | $15.59 | $0.16 | 207,745.0 | +0.90% |
| 2024-10-29 | $15.80 | $15.54 | $0.26 | 289,154.0 | -1.20% |
| 2024-10-28 | $16.15 | $15.69 | $0.46 | 556,023.0 | -1.74% |
| 2024-10-25 | $16.33 | $15.86 | $0.4683 | 232,748.0 | -0.86% |
| 2024-10-24 | $16.43 | $16.16 | $0.2734 | 108,081.0 | -0.55% |
| 2024-10-23 | $16.72 | $16.17 | $0.55 | 243,403.0 | -2.69% |
| 2024-10-22 | $16.77 | $16.43 | $0.34 | 101,151.0 | +1.09% |
| 2024-10-21 | $16.58 | $16.38 | $0.2012 | 50,385.0 | +0.55% |
Pimco Access Income Fund 주식 (PAXS) 연도별 가격 이력
이 심층 분석에서는 Pimco Access Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAXS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pimco Access Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pimco Access Income Fund 주식 (PAXS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.43 | $15.58 | $0.8499 | 3,119,841.0 | +2.23% |
| 2024-10 | $17.24 | $15.54 | $1.70 | 4,134,589.0 | -5.41% |
| 2024-09 | $16.72 | $15.83 | $0.89 | 3,866,969.0 | +4.85% |
| 2024-08 | $15.88 | $14.90 | $0.98 | 3,313,771.0 | +2.39% |
| 2024-07 | $16.00 | $15.06 | $0.94 | 4,700,074.0 | -2.02% |
| 2024-06 | $16.10 | $15.53 | $0.57 | 2,085,451.0 | +0.32% |
| 2024-05 | $16.20 | $15.42 | $0.78 | 2,934,061.0 | +1.61% |
| 2024-04 | $16.30 | $14.55 | $1.75 | 4,296,177.0 | -1.40% |
| 2024-03 | $15.93 | $15.23 | $0.70 | 3,109,843.0 | +2.48% |
| 2024-02 | $15.55 | $14.50 | $1.05 | 3,746,503.0 | +4.85% |
| 2024-01 | $15.04 | $14.25 | $0.79 | 4,512,005.0 | +2.38% |
Pimco Access Income Fund 주식 (PAXS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.64 | $13.58 | $1.06 | 5,860,707.0 | -0.63% |
| 2023-11 | $14.42 | $13.10 | $1.32 | 5,223,407.0 | +10.44% |
| 2023-10 | $14.06 | $12.57 | $1.49 | 4,478,601.0 | -6.12% |
| 2023-09 | $15.01 | $13.56 | $1.45 | 3,116,128.0 | -7.03% |
| 2023-08 | $15.08 | $14.00 | $1.08 | 3,967,373.0 | +0.20% |
| 2023-07 | $14.98 | $14.33 | $0.65 | 2,736,593.0 | +1.02% |
| 2023-06 | $14.83 | $14.09 | $0.741 | 2,661,925.0 | +5.06% |
| 2023-05 | $14.71 | $13.85 | $0.86 | 3,086,267.0 | -2.36% |
| 2023-04 | $15.11 | $14.12 | $0.985 | 2,697,679.0 | -3.16% |
| 2023-03 | $15.51 | $13.92 | $1.59 | 4,537,605.0 | -3.00% |
| 2023-02 | $15.77 | $15.05 | $0.7199 | 3,717,137.0 | -1.92% |
| 2023-01 | $15.98 | $14.85 | $1.13 | 3,322,735.0 | +5.54% |
Pimco Access Income Fund 주식 (PAXS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.14 | $14.62 | $2.52 | 7,828,456.0 | -12.07% |
| 2022-11 | $16.92 | $15.18 | $1.74 | 4,164,395.0 | +7.00% |
| 2022-10 | $16.75 | $14.82 | $1.93 | 2,875,397.0 | -0.82% |
| 2022-09 | $17.43 | $15.15 | $2.28 | 2,838,478.0 | -4.00% |
| 2022-08 | $17.34 | $16.38 | $0.9612 | 3,122,054.0 | -4.01% |
| 2022-07 | $17.41 | $15.20 | $2.21 | 2,914,295.0 | +8.65% |
| 2022-06 | $17.64 | $14.79 | $2.86 | 2,093,771.0 | -8.76% |
| 2022-05 | $17.97 | $16.24 | $1.73 | 539,532.0 | +0.00% |
0.77%
0.00%
자본화:
|
볼륨(24시간):