Stockscreener 앱 받기
6.44
0.16%
0.01
시간 외 거래:
6.48
0.04
+0.62%
High Income Securities Fund 주식 (PCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-24 | $6.45 | $6.41 | $0.0445 | 87,779.0 | +0.16% |
| 2024-12-23 | $6.44 | $6.35 | $0.09 | 179,198.0 | +1.10% |
| 2024-12-20 | $6.40 | $6.31 | $0.09 | 175,662.0 | +0.24% |
| 2024-12-19 | $6.44 | $6.30 | $0.14 | 153,265.0 | -0.86% |
| 2024-12-18 | $6.53 | $6.39 | $0.14 | 127,154.0 | -1.39% |
| 2024-12-17 | $6.60 | $6.46 | $0.1414 | 231,614.0 | -1.96% |
| 2024-12-16 | $6.70 | $6.62 | $0.0789 | 142,861.0 | -0.60% |
| 2024-12-13 | $6.74 | $6.63 | $0.11 | 259,369.0 | -1.04% |
| 2024-12-12 | $6.79 | $6.73 | $0.0551 | 82,963.0 | -0.74% |
| 2024-12-11 | $6.83 | $6.77 | $0.06 | 59,282.0 | -0.95% |
| 2024-12-10 | $6.86 | $6.67 | $0.185 | 251,457.0 | +1.56% |
| 2024-12-09 | $6.80 | $6.71 | $0.09 | 188,828.0 | -1.03% |
| 2024-12-06 | $6.81 | $6.78 | $0.0333 | 206,912.0 | +0.52% |
| 2024-12-05 | $6.82 | $6.76 | $0.0595 | 160,181.0 | -0.51% |
| 2024-12-04 | $6.83 | $6.79 | $0.04 | 147,898.0 | -0.15% |
| 2024-12-03 | $6.87 | $6.81 | $0.06 | 446,361.0 | +0.29% |
| 2024-12-02 | $6.86 | $6.78 | $0.08 | 333,895.0 | -0.15% |
| 2024-11-29 | $6.86 | $6.78 | $0.075 | 135,558.0 | +0.44% |
| 2024-11-27 | $6.78 | $6.74 | $0.04 | 92,889.0 | +0.44% |
| 2024-11-26 | $6.78 | $6.71 | $0.07 | 382,256.0 | +0.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.87 | $6.30 | $0.57 | 3,322,458.0 | -5.43% |
| 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% |
High Income Securities Fund 주식 (PCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.69 | $6.30 | $0.3858 | 1,506,413.0 | +1.26% |
| 2023-11 | $6.38 | $5.85 | $0.53 | 994,942.0 | +9.12% |
| 2023-10 | $6.22 | $5.71 | $0.51 | 1,330,919.0 | -6.14% |
| 2023-09 | $6.80 | $6.19 | $0.61 | 895,585.0 | -8.43% |
| 2023-08 | $6.81 | $6.42 | $0.39 | 1,672,481.0 | +3.68% |
| 2023-07 | $6.64 | $6.34 | $0.2999 | 1,054,301.0 | +0.62% |
| 2023-06 | $6.48 | $6.11 | $0.37 | 1,073,469.0 | +5.54% |
| 2023-05 | $6.40 | $6.08 | $0.32 | 1,345,127.0 | -3.00% |
| 2023-04 | $6.71 | $6.27 | $0.44 | 1,316,329.0 | -2.62% |
| 2023-03 | $6.80 | $6.19 | $0.6098 | 1,553,995.0 | -3.99% |
| 2023-02 | $7.12 | $6.65 | $0.47 | 1,179,704.0 | -2.87% |
| 2023-01 | $7.04 | $6.56 | $0.4823 | 1,371,841.0 | +7.23% |
High Income Securities Fund 주식 (PCF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.23 | $6.36 | $0.875 | 1,800,376.0 | -6.07% |
| 2022-11 | $7.40 | $6.41 | $0.99 | 1,547,049.0 | +6.46% |
| 2022-10 | $7.04 | $6.25 | $0.79 | 1,158,856.0 | -5.66% |
| 2022-09 | $7.38 | $6.46 | $0.9199 | 1,600,480.0 | -3.64% |
| 2022-08 | $7.90 | $7.11 | $0.79 | 2,308,387.0 | -7.38% |
| 2022-07 | $7.83 | $7.25 | $0.58 | 1,132,711.0 | +6.04% |
| 2022-06 | $7.92 | $7.11 | $0.81 | 1,566,970.0 | -5.45% |
| 2022-05 | $8.17 | $7.38 | $0.795 | 3,540,599.0 | +0.65% |
| 2022-04 | $8.09 | $7.58 | $0.5099 | 1,695,748.0 | -3.41% |
| 2022-03 | $8.23 | $7.55 | $0.6848 | 2,243,797.0 | -2.58% |
| 2022-02 | $8.67 | $7.75 | $0.9189 | 1,835,422.0 | -3.79% |
| 2022-01 | $8.90 | $7.45 | $1.45 | 2,746,950.0 | -2.31% |
0.98%
0.25%
자본화:
|
볼륨(24시간):