Stockscreener 앱 받기
14.75
0.14%
-0.02
Pimco Access Income Fund 주식 (PAXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $14.88 | $14.73 | $0.15 | 195,908.0 | -0.14% |
| 2026-04-30 | $14.87 | $14.70 | $0.17 | 137,951.0 | +0.48% |
| 2026-04-29 | $14.82 | $14.63 | $0.1837 | 119,431.0 | -0.07% |
| 2026-04-28 | $14.84 | $14.68 | $0.1643 | 91,014.0 | +0.14% |
| 2026-04-27 | $14.78 | $14.58 | $0.2049 | 133,332.0 | +0.27% |
| 2026-04-24 | $14.76 | $14.63 | $0.1299 | 80,427.0 | -0.20% |
| 2026-04-23 | $14.77 | $14.57 | $0.2017 | 123,649.0 | +0.34% |
| 2026-04-22 | $14.89 | $14.60 | $0.2899 | 95,411.0 | -0.48% |
| 2026-04-21 | $14.89 | $14.70 | $0.19 | 88,634.0 | -0.68% |
| 2026-04-20 | $14.91 | $14.77 | $0.1409 | 87,851.0 | +0.14% |
| 2026-04-17 | $14.87 | $14.64 | $0.23 | 180,118.0 | +1.09% |
| 2026-04-16 | $14.67 | $14.39 | $0.2771 | 204,466.0 | +1.25% |
| 2026-04-15 | $14.49 | $14.37 | $0.12 | 117,417.0 | +0.49% |
| 2026-04-14 | $14.45 | $14.34 | $0.11 | 148,232.0 | +0.24% |
| 2026-04-13 | $14.51 | $14.24 | $0.269 | 132,723.0 | -1.07% |
| 2026-04-10 | $14.63 | $14.45 | $0.1799 | 127,477.0 | +0.21% |
| 2026-04-09 | $14.61 | $14.39 | $0.2238 | 234,227.0 | -0.89% |
| 2026-04-08 | $14.69 | $14.50 | $0.189 | 222,963.0 | +1.39% |
| 2026-04-07 | $14.60 | $14.30 | $0.30 | 106,352.0 | -0.48% |
| 2026-04-06 | $14.61 | $14.39 | $0.22 | 122,765.0 | +0.00% |
| 2026-04-02 | $14.63 | $14.28 | $0.35 | 176,781.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.88 | $14.73 | $0.15 | 195,908.0 | +0.00% |
| 2026-04 | $14.91 | $14.24 | $0.6709 | 3,178,522.0 | +2.36% |
| 2026-03 | $15.70 | $13.74 | $1.96 | 5,679,494.0 | -7.21% |
| 2026-02 | $16.09 | $15.26 | $0.83 | 3,186,577.0 | -3.06% |
| 2026-01 | $16.09 | $15.23 | $0.859 | 6,486,944.0 | +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 | 3,962,943.0 | -4.18% |
| 2025-11 | $16.16 | $15.36 | $0.7949 | 3,033,073.0 | +0.38% |
| 2025-10 | $16.56 | $15.11 | $1.45 | 4,806,554.0 | -1.84% |
| 2025-09 | $16.46 | $15.97 | $0.4874 | 3,197,683.0 | +1.18% |
| 2025-08 | $16.08 | $15.46 | $0.62 | 2,997,173.0 | +3.41% |
| 2025-07 | $15.57 | $14.95 | $0.625 | 4,307,500.0 | +2.91% |
| 2025-06 | $15.25 | $14.90 | $0.35 | 3,991,154.0 | +0.60% |
| 2025-05 | $15.60 | $14.58 | $1.02 | 5,478,551.0 | -2.21% |
| 2025-04 | $16.12 | $13.63 | $2.49 | 5,673,944.0 | -4.36% |
| 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
| 월 | 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% |
0.15%
0.52%
자본화:
|
볼륨(24시간):