loading

Pimco Access Income Fund 주식 (PAXS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $15.94 $15.80 $0.14 176,911.0 -1.12%
2025-04-02 $16.12 $15.99 $0.1256 123,937.0 +0.31%
2025-04-01 $16.09 $15.96 $0.13 154,115.0 +0.06%
2025-03-31 $16.06 $15.80 $0.26 186,765.0 +0.44%
2025-03-28 $16.19 $15.95 $0.24 169,754.0 -0.93%
2025-03-27 $16.19 $16.11 $0.08 93,955.0 -0.12%
2025-03-26 $16.20 $16.07 $0.13 117,897.0 +0.12%
2025-03-25 $16.15 $16.06 $0.09 171,278.0 +0.31%
2025-03-24 $16.14 $16.02 $0.1199 148,114.0 +0.37%
2025-03-21 $16.05 $15.94 $0.1097 142,664.0 +0.31%
2025-03-20 $16.02 $15.93 $0.095 97,700.0 +0.13%
2025-03-19 $16.00 $15.85 $0.15 162,069.0 +0.31%
2025-03-18 $15.94 $15.85 $0.0869 150,611.0 +0.13%
2025-03-17 $15.91 $15.72 $0.1871 228,967.0 +0.82%
2025-03-14 $15.86 $15.66 $0.20 173,715.0 +0.51%
2025-03-13 $15.85 $15.64 $0.2099 152,980.0 -1.51%
2025-03-12 $15.95 $15.76 $0.19 157,585.0 +1.27%
2025-03-11 $15.94 $15.68 $0.2599 373,630.0 -1.50%
2025-03-10 $16.14 $15.87 $0.2699 261,850.0 -0.62%
2025-03-07 $16.15 $16.01 $0.14 223,590.0 -0.25%
2025-03-06 $16.27 $16.00 $0.2684 236,422.0 -0.74%
2025-03-05 $16.25 $16.14 $0.11 153,159.0 +0.37%
2025-03-04 $16.20 $16.16 $0.04 30,660.0 -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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $16.12 $15.80 $0.32 454,963.0 -0.75%
2025-03 $16.28 $15.64 $0.6435 3,690,376.0 -0.93%
2025-02 $16.39 $16.00 $0.3899 3,260,723.0 +0.62%
2025-01 $16.15 $15.16 $0.99 4,669,597.0 +5.64%

Pimco Access Income Fund 주식 (PAXS) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $17.04 $15.06 $1.97 7,141,846.0 -10.31%
2024-11 $16.90 $15.58 $1.32 4,334,234.0 +7.25%
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

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%
$4.7616
price down icon 0.83%
closed_end_fund_debt NZF
$12.29
price up icon 0.16%
closed_end_fund_debt GOF
$15.38
price down icon 1.73%
closed_end_fund_debt JPC
$7.83
price down icon 1.20%
closed_end_fund_debt CSQ
$16.05
price down icon 1.72%
closed_end_fund_debt PTY
$14.45
price down icon 0.48%
자본화:     |  볼륨(24시간):