Stockscreener 앱 받기
13.17
1.39%
-0.1856
Pimco Access Income Fund 주식 (PAXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $13.39 | $13.06 | $0.33 | 150,757.0 | -1.39% |
| 2026-10-12 | $13.39 | $13.31 | $0.08 | 221,951.0 | +0.30% |
| 2026-10-09 | $13.34 | $13.19 | $0.15 | 200,077.0 | +0.60% |
| 2026-10-08 | $13.26 | $13.00 | $0.26 | 290,910.0 | +0.99% |
| 2026-10-07 | $13.17 | $13.09 | $0.08 | 262,711.0 | -1.35% |
| 2026-10-06 | $13.30 | $13.11 | $0.19 | 147,721.0 | +1.30% |
| 2026-10-05 | $13.42 | $13.09 | $0.33 | 210,749.0 | -2.02% |
| 2026-10-02 | $13.50 | $13.31 | $0.19 | 309,483.0 | +1.06% |
| 2026-10-01 | $13.29 | $13.14 | $0.148 | 290,863.0 | +0.15% |
| 2026-09-30 | $13.36 | $13.20 | $0.1631 | 320,167.0 | +0.30% |
| 2026-09-29 | $13.27 | $13.10 | $0.17 | 260,662.0 | +0.61% |
| 2026-09-28 | $13.28 | $13.08 | $0.20 | 295,985.0 | -0.91% |
| 2026-09-25 | $13.29 | $13.06 | $0.2293 | 314,691.0 | +1.07% |
| 2026-09-24 | $13.15 | $12.92 | $0.23 | 554,976.0 | +0.23% |
| 2026-09-23 | $13.21 | $12.99 | $0.215 | 394,085.0 | -1.43% |
| 2026-09-22 | $13.31 | $13.11 | $0.20 | 410,354.0 | -0.08% |
| 2026-09-21 | $13.40 | $13.24 | $0.16 | 282,172.0 | -0.60% |
| 2026-09-18 | $13.44 | $13.24 | $0.20 | 280,223.0 | -0.74% |
| 2026-09-17 | $13.49 | $13.32 | $0.17 | 296,999.0 | +0.37% |
| 2026-09-16 | $13.41 | $13.28 | $0.13 | 1,095,437.0 | +0.90% |
| 2026-09-15 | $13.38 | $13.15 | $0.225 | 461,455.0 | -0.75% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.50 | $13.00 | $0.50 | 2,085,222.0 | -0.42% |
| 2026-09 | $14.29 | $12.92 | $1.37 | 7,111,927.0 | -5.63% |
| 2026-08 | $14.47 | $13.97 | $0.5045 | 4,293,729.0 | -0.99% |
| 2026-07 | $14.81 | $13.91 | $0.90 | 3,625,702.0 | -2.68% |
| 2026-06 | $14.58 | $13.90 | $0.68 | 3,876,055.0 | +0.69% |
| 2026-05 | $14.90 | $13.79 | $1.11 | 4,390,489.0 | -2.17% |
| 2026-04 | $14.91 | $14.24 | $0.6709 | 2,984,928.0 | +2.50% |
| 2026-03 | $15.70 | $13.74 | $1.96 | 5,691,539.0 | -7.21% |
| 2026-02 | $16.09 | $15.26 | $0.83 | 3,196,237.0 | -3.06% |
| 2026-01 | $16.09 | $15.23 | $0.859 | 6,499,711.0 | +4.71% |
Pimco Access Income Fund 주식 (PAXS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.10 | $15.23 | $0.87 | 3,967,763.0 | -4.18% |
| 2025-11 | $16.16 | $15.36 | $0.7949 | 3,033,084.0 | +0.38% |
| 2025-10 | $16.56 | $15.11 | $1.45 | 4,807,697.0 | -1.84% |
| 2025-09 | $16.46 | $15.97 | $0.4874 | 3,197,810.0 | +1.18% |
| 2025-08 | $16.08 | $15.46 | $0.62 | 3,000,138.0 | +3.41% |
| 2025-07 | $15.57 | $14.95 | $0.625 | 4,392,073.0 | +2.91% |
| 2025-06 | $15.25 | $14.90 | $0.35 | 3,991,679.0 | +0.60% |
| 2025-05 | $15.60 | $14.58 | $1.02 | 5,483,268.0 | -2.21% |
| 2025-04 | $16.12 | $13.63 | $2.49 | 5,774,573.0 | -4.36% |
| 2025-03 | $16.28 | $15.64 | $0.6435 | 3,895,597.0 | -0.93% |
| 2025-02 | $16.39 | $16.00 | $0.3899 | 3,266,137.0 | +0.62% |
| 2025-01 | $16.15 | $15.16 | $0.99 | 4,674,104.0 | +5.64% |
Pimco Access Income Fund 주식 (PAXS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.04 | $15.06 | $1.97 | 7,146,252.0 | -10.31% |
| 2024-11 | $16.90 | $15.58 | $1.32 | 4,338,931.0 | +7.25% |
| 2024-10 | $17.24 | $15.54 | $1.70 | 4,138,722.0 | -5.41% |
| 2024-09 | $16.72 | $15.83 | $0.89 | 3,867,079.0 | +4.85% |
| 2024-08 | $15.88 | $14.90 | $0.98 | 3,317,430.0 | +2.39% |
| 2024-07 | $16.00 | $15.06 | $0.94 | 4,702,264.0 | -2.02% |
| 2024-06 | $16.10 | $15.53 | $0.57 | 2,085,900.0 | +0.32% |
| 2024-05 | $16.20 | $15.42 | $0.78 | 2,934,526.0 | +1.61% |
| 2024-04 | $16.30 | $14.55 | $1.75 | 4,297,252.0 | -1.40% |
| 2024-03 | $15.93 | $15.23 | $0.70 | 3,109,881.0 | +2.48% |
| 2024-02 | $15.55 | $14.50 | $1.05 | 3,746,515.0 | +4.85% |
| 2024-01 | $15.04 | $14.25 | $0.79 | 4,514,187.0 | +2.38% |
0.54%
1.35%
자본화:
|
볼륨(24시간):