Stockscreener 앱 받기
6.325
0.40%
0.025
High Income Securities Fund 주식 (PCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $6.36 | $6.30 | $0.06 | 29,422.0 | +0.40% |
| 2025-06-03 | $6.35 | $6.30 | $0.05 | 65,969.0 | -0.79% |
| 2025-06-02 | $6.35 | $6.27 | $0.08 | 88,880.0 | +0.47% |
| 2025-05-30 | $6.33 | $6.26 | $0.07 | 68,586.0 | +0.32% |
| 2025-05-29 | $6.32 | $6.23 | $0.09 | 41,384.0 | +1.45% |
| 2025-05-28 | $6.33 | $6.16 | $0.1699 | 145,543.0 | -1.58% |
| 2025-05-27 | $6.33 | $6.28 | $0.0499 | 25,629.0 | +0.00% |
| 2025-05-23 | $6.33 | $6.24 | $0.09 | 25,231.0 | +0.00% |
| 2025-05-22 | $6.32 | $6.26 | $0.0633 | 25,051.0 | +0.40% |
| 2025-05-21 | $6.36 | $6.27 | $0.09 | 22,748.0 | -0.87% |
| 2025-05-20 | $6.40 | $6.32 | $0.0754 | 49,692.0 | -1.40% |
| 2025-05-19 | $6.43 | $6.33 | $0.10 | 140,158.0 | +1.10% |
| 2025-05-16 | $6.38 | $6.32 | $0.0569 | 84,176.0 | +0.16% |
| 2025-05-15 | $6.35 | $6.28 | $0.066 | 25,578.0 | +0.16% |
| 2025-05-14 | $6.34 | $6.22 | $0.12 | 146,314.0 | +0.48% |
| 2025-05-13 | $6.37 | $6.29 | $0.0868 | 115,943.0 | -0.79% |
| 2025-05-12 | $6.38 | $6.32 | $0.06 | 83,245.0 | +0.79% |
| 2025-05-09 | $6.31 | $6.25 | $0.06 | 48,517.0 | +0.43% |
| 2025-05-08 | $6.31 | $6.24 | $0.0739 | 36,625.0 | +0.37% |
| 2025-05-07 | $6.33 | $6.25 | $0.085 | 33,028.0 | -0.16% |
| 2025-05-06 | $6.31 | $6.25 | $0.06 | 38,093.0 | -0.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $6.36 | $6.27 | $0.09 | 213,693.0 | +0.08% |
| 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% |
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% |
0.23%
0.51%
자본화:
|
볼륨(24시간):