Stockscreener 앱 받기
7.99
0.37%
-0.03
시간 외 거래:
7.99
Pcm Fund Inc 주식 (PCM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.05 | $7.99 | $0.057 | 30,377.0 | -0.37% |
| 2024-11-20 | $8.05 | $8.01 | $0.04 | 20,511.0 | -0.26% |
| 2024-11-19 | $8.05 | $8.02 | $0.0312 | 18,285.0 | -0.11% |
| 2024-11-18 | $8.10 | $7.98 | $0.12 | 47,354.0 | +0.63% |
| 2024-11-15 | $8.08 | $7.97 | $0.11 | 31,798.0 | -0.62% |
| 2024-11-14 | $8.11 | $8.04 | $0.07 | 24,051.0 | -0.37% |
| 2024-11-13 | $8.09 | $8.00 | $0.09 | 25,215.0 | +0.93% |
| 2024-11-12 | $8.08 | $7.97 | $0.11 | 62,757.0 | -0.80% |
| 2024-11-11 | $8.24 | $8.05 | $0.19 | 60,201.0 | -1.47% |
| 2024-11-08 | $8.39 | $8.12 | $0.27 | 104,184.0 | +0.12% |
| 2024-11-07 | $8.23 | $8.14 | $0.09 | 56,341.0 | +0.44% |
| 2024-11-06 | $8.15 | $8.10 | $0.05 | 35,677.0 | +0.67% |
| 2024-11-05 | $8.12 | $8.06 | $0.06 | 31,760.0 | -0.37% |
| 2024-11-04 | $8.13 | $8.06 | $0.0711 | 18,152.0 | +0.68% |
| 2024-11-01 | $8.14 | $8.06 | $0.078 | 35,081.0 | +0.06% |
| 2024-10-31 | $8.07 | $8.05 | $0.02 | 30,415.0 | -0.06% |
| 2024-10-30 | $8.09 | $8.05 | $0.035 | 15,989.0 | +0.06% |
| 2024-10-29 | $8.12 | $8.05 | $0.07 | 39,389.0 | +0.12% |
| 2024-10-28 | $8.12 | $8.05 | $0.07 | 24,644.0 | -0.80% |
| 2024-10-25 | $8.14 | $8.09 | $0.0499 | 28,109.0 | +0.06% |
| 2024-10-24 | $8.13 | $8.07 | $0.0591 | 15,616.0 | +0.25% |
| 2024-10-23 | $8.14 | $8.08 | $0.0599 | 17,989.0 | -0.49% |
| 2024-10-22 | $8.14 | $8.11 | $0.03 | 20,117.0 | +0.25% |
Pcm Fund Inc 주식 (PCM) 연도별 가격 이력
이 심층 분석에서는 Pcm Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pcm Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pcm Fund Inc 주식 (PCM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.39 | $7.97 | $0.42 | 632,121.0 | -0.87% |
| 2024-10 | $8.14 | $7.92 | $0.225 | 941,405.0 | +0.88% |
| 2024-09 | $8.12 | $7.69 | $0.43 | 1,028,950.0 | +3.36% |
| 2024-08 | $7.79 | $7.50 | $0.29 | 1,058,308.0 | +0.78% |
| 2024-07 | $7.81 | $7.44 | $0.37 | 1,248,685.0 | +3.37% |
| 2024-06 | $8.17 | $7.34 | $0.83 | 1,639,681.0 | -7.94% |
| 2024-05 | $9.15 | $8.01 | $1.14 | 849,666.0 | -8.82% |
| 2024-04 | $8.92 | $8.20 | $0.7199 | 784,346.0 | +6.89% |
| 2024-03 | $8.45 | $8.15 | $0.30 | 627,219.0 | +0.73% |
| 2024-02 | $8.48 | $8.00 | $0.48 | 535,819.0 | +1.86% |
| 2024-01 | $8.31 | $7.80 | $0.5101 | 621,145.0 | +1.26% |
Pcm Fund Inc 주식 (PCM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.40 | $7.26 | $1.14 | 600,460.0 | +3.11% |
| 2023-11 | $8.25 | $7.33 | $0.9249 | 623,970.0 | +7.22% |
| 2023-10 | $9.10 | $6.88 | $2.22 | 919,183.0 | -19.10% |
| 2023-09 | $9.65 | $8.83 | $0.82 | 378,755.0 | -2.20% |
| 2023-08 | $10.20 | $8.82 | $1.38 | 531,821.0 | -4.01% |
| 2023-07 | $10.00 | $9.27 | $0.7298 | 456,902.0 | -1.56% |
| 2023-06 | $9.83 | $8.88 | $0.9454 | 291,541.0 | +7.00% |
| 2023-05 | $9.65 | $8.85 | $0.7999 | 466,146.0 | -4.96% |
| 2023-04 | $9.73 | $8.48 | $1.25 | 720,710.0 | +12.47% |
| 2023-03 | $9.67 | $8.18 | $1.49 | 571,332.0 | -9.75% |
| 2023-02 | $9.73 | $9.02 | $0.71 | 582,093.0 | +2.53% |
| 2023-01 | $9.18 | $7.90 | $1.28 | 583,362.0 | +15.63% |
Pcm Fund Inc 주식 (PCM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.13 | $7.45 | $1.68 | 565,127.0 | -9.44% |
| 2022-11 | $9.20 | $8.07 | $1.13 | 525,194.0 | +5.59% |
| 2022-10 | $8.89 | $7.62 | $1.27 | 607,186.0 | +3.13% |
| 2022-09 | $10.08 | $7.77 | $2.31 | 630,083.0 | -18.40% |
| 2022-08 | $10.49 | $9.56 | $0.93 | 346,612.0 | +0.62% |
| 2022-07 | $9.74 | $9.10 | $0.64 | 478,987.0 | +5.08% |
| 2022-06 | $10.39 | $8.69 | $1.70 | 457,370.0 | -9.05% |
| 2022-05 | $10.60 | $9.92 | $0.68 | 336,791.0 | -0.29% |
| 2022-04 | $10.64 | $10.11 | $0.53 | 469,362.0 | +0.20% |
| 2022-03 | $10.94 | $9.78 | $1.16 | 675,572.0 | -5.74% |
| 2022-02 | $11.15 | $10.31 | $0.8369 | 491,426.0 | +0.37% |
| 2022-01 | $10.98 | $10.26 | $0.72 | 741,969.0 | +0.37% |
0.61%
0.39%
자본화:
|
볼륨(24시간):