Stockscreener 앱 받기
6.07
0.16%
-0.010
시간 외 거래:
6.08
0.010
+0.16%
High Income Securities Fund 주식 (PCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $6.10 | $6.07 | $0.03 | 119,724.0 | -0.16% |
| 2026-02-11 | $6.10 | $6.05 | $0.05 | 103,181.0 | +0.33% |
| 2026-02-10 | $6.09 | $6.06 | $0.03 | 48,782.0 | -0.33% |
| 2026-02-09 | $6.10 | $6.06 | $0.04 | 87,176.0 | +0.00% |
| 2026-02-06 | $6.09 | $6.06 | $0.03 | 88,771.0 | +0.66% |
| 2026-02-05 | $6.07 | $6.03 | $0.04 | 48,725.0 | +0.17% |
| 2026-02-04 | $6.08 | $6.02 | $0.0599 | 58,839.0 | -0.33% |
| 2026-02-03 | $6.08 | $6.03 | $0.0529 | 43,452.0 | -0.17% |
| 2026-02-02 | $6.11 | $6.04 | $0.0656 | 152,810.0 | -0.25% |
| 2026-01-30 | $6.11 | $6.06 | $0.05 | 109,564.0 | -0.25% |
| 2026-01-29 | $6.12 | $6.09 | $0.03 | 56,661.0 | -0.33% |
| 2026-01-28 | $6.12 | $6.08 | $0.04 | 36,528.0 | +0.00% |
| 2026-01-27 | $6.12 | $6.09 | $0.025 | 63,174.0 | +0.33% |
| 2026-01-26 | $6.11 | $6.07 | $0.0399 | 68,187.0 | -0.16% |
| 2026-01-23 | $6.11 | $6.09 | $0.02 | 64,265.0 | +0.00% |
| 2026-01-22 | $6.11 | $6.08 | $0.03 | 64,568.0 | +0.16% |
| 2026-01-21 | $6.11 | $6.06 | $0.05 | 63,147.0 | +0.33% |
| 2026-01-20 | $6.12 | $6.06 | $0.055 | 90,195.0 | -1.30% |
| 2026-01-16 | $6.17 | $6.14 | $0.03 | 55,127.0 | -0.32% |
| 2026-01-15 | $6.17 | $6.14 | $0.03 | 42,556.0 | +0.16% |
| 2026-01-14 | $6.16 | $6.12 | $0.0371 | 150,670.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $6.11 | $6.02 | $0.0856 | 871,184.0 | -0.08% |
| 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% |
0.92%
0.15%
자본화:
|
볼륨(24시간):