Stockscreener 앱 받기
6.81
0.15%
0.010
시간 외 거래:
6.81
High Income Securities Fund 주식 (PCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.84 | $6.78 | $0.06 | 89,387.0 | +0.15% |
| 2024-11-15 | $6.80 | $6.75 | $0.06 | 112,851.0 | +0.15% |
| 2024-11-14 | $6.85 | $6.76 | $0.085 | 42,461.0 | -0.66% |
| 2024-11-13 | $6.85 | $6.78 | $0.07 | 71,675.0 | +0.78% |
| 2024-11-12 | $6.79 | $6.77 | $0.02 | 67,767.0 | -0.41% |
| 2024-11-11 | $6.87 | $6.80 | $0.07 | 120,882.0 | -0.58% |
| 2024-11-08 | $6.92 | $6.75 | $0.165 | 235,147.0 | +1.48% |
| 2024-11-07 | $6.76 | $6.72 | $0.04 | 86,349.0 | +0.00% |
| 2024-11-06 | $6.76 | $6.71 | $0.05 | 132,761.0 | +0.45% |
| 2024-11-05 | $6.75 | $6.67 | $0.085 | 72,313.0 | +0.30% |
| 2024-11-04 | $6.75 | $6.69 | $0.0594 | 57,374.0 | +0.15% |
| 2024-11-01 | $6.76 | $6.68 | $0.08 | 118,105.0 | -0.15% |
| 2024-10-31 | $6.79 | $6.65 | $0.14 | 126,731.0 | +0.15% |
| 2024-10-30 | $6.71 | $6.66 | $0.05 | 76,093.0 | +0.60% |
| 2024-10-29 | $6.69 | $6.65 | $0.04 | 141,935.0 | -0.15% |
| 2024-10-28 | $6.67 | $6.61 | $0.06 | 104,977.0 | -0.15% |
| 2024-10-25 | $6.76 | $6.66 | $0.099 | 122,702.0 | -0.45% |
| 2024-10-24 | $6.76 | $6.70 | $0.0621 | 84,287.0 | -1.03% |
| 2024-10-23 | $6.80 | $6.72 | $0.076 | 84,448.0 | +0.00% |
| 2024-10-22 | $6.80 | $6.66 | $0.14 | 308,168.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $6.92 | $6.67 | $0.245 | 1,296,459.0 | +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% |
0.77%
0.00%
자본화:
|
볼륨(24시간):