15.23
price down icon0.46%   -0.07
after-market 시간 외 거래: 15.23
loading

Pimco Access Income Fund 주식 (PAXS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-28 $15.38 $15.11 $0.2727 165,073.0 -0.46%
2025-04-25 $15.52 $15.25 $0.2728 220,316.0 -0.96%
2025-04-24 $15.45 $15.18 $0.275 85,890.0 +1.50%
2025-04-23 $15.48 $15.15 $0.3289 122,842.0 +0.79%
2025-04-22 $15.15 $15.04 $0.11 98,481.0 +1.00%
2025-04-21 $15.04 $14.85 $0.19 168,136.0 -0.33%
2025-04-17 $15.06 $14.96 $0.0999 279,410.0 +0.27%
2025-04-16 $15.03 $14.82 $0.21 147,225.0 -0.13%
2025-04-15 $15.06 $14.81 $0.2499 132,843.0 +1.15%
2025-04-14 $15.09 $14.77 $0.32 168,925.0 +1.23%
2025-04-11 $14.72 $14.40 $0.3199 169,368.0 +0.48%
2025-04-10 $15.25 $14.14 $1.11 219,878.0 -5.02%
2025-04-09 $15.44 $14.25 $1.19 298,130.0 +6.68%
2025-04-08 $15.19 $14.21 $0.98 471,129.0 +1.55%
2025-04-07 $14.97 $13.63 $1.34 745,496.0 -5.60%
2025-04-04 $15.69 $14.47 $1.22 1,303,142.0 -5.49%
2025-04-03 $15.97 $15.80 $0.17 290,448.0 -1.61%
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%

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 $13.63 $2.49 5,529,857.0 -5.17%
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%
$4.61
price up icon 0.88%
closed_end_fund_debt NZF
$11.84
price up icon 0.00%
closed_end_fund_debt GOF
$14.36
price down icon 0.42%
closed_end_fund_debt CSQ
$15.83
price down icon 0.88%
closed_end_fund_debt JPC
$7.75
price up icon 0.52%
closed_end_fund_debt NVG
$11.84
price up icon 0.42%
자본화:     |  볼륨(24시간):