Stockscreener 앱 받기
5.47
0.55%
-0.03
시간 외 거래:
5.50
0.03
+0.55%
High Income Securities Fund 주식 (PCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $5.50 | $5.45 | $0.05 | 82,918.0 | -0.55% |
| 2026-08-13 | $5.50 | $5.48 | $0.02 | 51,945.0 | +0.92% |
| 2026-08-12 | $5.49 | $5.42 | $0.07 | 119,046.0 | +0.55% |
| 2026-08-11 | $5.42 | $5.38 | $0.04 | 72,261.0 | +0.74% |
| 2026-08-10 | $5.38 | $5.34 | $0.04 | 143,240.0 | +0.75% |
| 2026-08-07 | $5.37 | $5.32 | $0.0499 | 80,270.0 | -0.19% |
| 2026-08-06 | $5.36 | $5.29 | $0.07 | 51,376.0 | +0.94% |
| 2026-08-05 | $5.32 | $5.27 | $0.0534 | 79,093.0 | +0.19% |
| 2026-08-04 | $5.36 | $5.28 | $0.08 | 51,715.0 | +0.19% |
| 2026-08-03 | $5.33 | $5.28 | $0.05 | 93,948.0 | +0.00% |
| 2026-07-31 | $5.42 | $5.28 | $0.14 | 77,620.0 | -0.38% |
| 2026-07-30 | $5.38 | $5.29 | $0.09 | 52,403.0 | +0.38% |
| 2026-07-29 | $5.30 | $5.24 | $0.06 | 36,008.0 | -0.38% |
| 2026-07-28 | $5.33 | $5.28 | $0.05 | 40,947.0 | +0.00% |
| 2026-07-27 | $5.37 | $5.29 | $0.0798 | 42,238.0 | -0.38% |
| 2026-07-24 | $5.35 | $5.30 | $0.05 | 43,091.0 | +0.00% |
| 2026-07-23 | $5.36 | $5.23 | $0.13 | 70,038.0 | -0.75% |
| 2026-07-22 | $5.43 | $5.36 | $0.07 | 22,855.0 | -0.37% |
| 2026-07-21 | $5.42 | $5.37 | $0.05 | 45,275.0 | -1.28% |
| 2026-07-20 | $5.55 | $5.44 | $0.11 | 83,780.0 | -1.09% |
| 2026-07-17 | $5.57 | $5.50 | $0.07 | 37,560.0 | -1.08% |
| 2026-07-16 | $5.59 | $5.45 | $0.1396 | 84,705.0 | +1.46% |
High Income Securities Fund 주식 (PCF) 연도별 가격 이력
이 심층 분석에서는 High Income Securities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 High Income Securities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
High Income Securities Fund 주식 (PCF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.50 | $5.27 | $0.23 | 908,730.0 | +3.60% |
| 2026-07 | $5.61 | $5.23 | $0.3839 | 1,229,574.0 | -3.47% |
| 2026-06 | $5.67 | $5.36 | $0.31 | 1,368,642.0 | -2.50% |
| 2026-05 | $5.76 | $5.52 | $0.24 | 1,099,661.0 | -2.26% |
| 2026-04 | $5.83 | $5.41 | $0.42 | 1,584,911.0 | +3.99% |
| 2026-03 | $6.10 | $5.36 | $0.74 | 2,303,906.0 | -7.85% |
| 2026-02 | $6.13 | $5.98 | $0.15 | 1,617,615.0 | -1.40% |
| 2026-01 | $6.17 | $6.06 | $0.11 | 1,406,672.0 | -1.22% |
High Income Securities Fund 주식 (PCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.28 | $5.97 | $0.31 | 2,178,886.0 | -1.76% |
| 2025-11 | $6.31 | $5.92 | $0.39 | 1,434,126.0 | -0.56% |
| 2025-10 | $6.38 | $6.17 | $0.205 | 2,367,642.0 | -1.02% |
| 2025-09 | $6.49 | $6.30 | $0.1853 | 1,627,034.0 | -2.16% |
| 2025-08 | $6.51 | $6.31 | $0.20 | 1,288,938.0 | +2.20% |
| 2025-07 | $6.45 | $6.28 | $0.17 | 1,399,943.0 | +0.00% |
| 2025-06 | $6.43 | $6.27 | $0.16 | 1,187,293.0 | +0.47% |
| 2025-05 | $6.43 | $6.16 | $0.27 | 1,362,384.0 | +0.80% |
| 2025-04 | $6.64 | $5.73 | $0.9115 | 1,734,629.0 | -5.71% |
| 2025-03 | $6.87 | $6.54 | $0.33 | 1,073,376.0 | -2.49% |
| 2025-02 | $6.89 | $6.67 | $0.22 | 1,621,277.0 | +1.19% |
| 2025-01 | $6.74 | $6.47 | $0.2701 | 1,980,845.0 | +3.22% |
High Income Securities Fund 주식 (PCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.87 | $6.30 | $0.57 | 3,661,575.0 | -4.55% |
| 2024-11 | $6.92 | $6.67 | $0.245 | 2,781,730.0 | +1.64% |
| 2024-10 | $6.89 | $6.61 | $0.28 | 2,451,813.0 | -1.90% |
| 2024-09 | $6.83 | $6.61 | $0.22 | 3,210,217.0 | +2.40% |
| 2024-08 | $6.73 | $6.38 | $0.35 | 4,630,077.0 | +1.37% |
| 2024-07 | $7.00 | $6.46 | $0.54 | 4,188,287.0 | -5.87% |
| 2024-06 | $6.99 | $6.66 | $0.33 | 1,929,393.0 | +2.49% |
| 2024-05 | $6.82 | $6.36 | $0.46 | 1,658,263.0 | +7.74% |
| 2024-04 | $6.79 | $6.19 | $0.60 | 3,519,336.0 | -6.50% |
| 2024-03 | $6.82 | $6.49 | $0.3318 | 945,705.0 | +0.00% |
| 2024-02 | $6.96 | $6.39 | $0.57 | 2,095,769.0 | +5.95% |
| 2024-01 | $6.50 | $6.30 | $0.20 | 1,436,823.0 | -0.47% |
0.24%
0.00%
자본화:
|
볼륨(24시간):