Stockscreener 앱 받기
9.805
0.15%
0.015
시간 외 거래:
9.76
-0.045
-0.46%
Pioneer Floating Rate Fund Inc 주식 (PHD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $9.87 | $9.76 | $0.11 | 35,975.0 | +0.15% |
| 2024-11-04 | $9.86 | $9.76 | $0.10 | 37,866.0 | -0.71% |
| 2024-11-01 | $9.87 | $9.81 | $0.055 | 24,764.0 | +0.47% |
| 2024-10-31 | $9.82 | $9.81 | $0.010 | 29,865.0 | -0.06% |
| 2024-10-30 | $9.84 | $9.80 | $0.04 | 32,092.0 | +0.14% |
| 2024-10-29 | $9.84 | $9.80 | $0.0426 | 46,966.0 | -0.14% |
| 2024-10-28 | $9.84 | $9.81 | $0.03 | 36,049.0 | -0.05% |
| 2024-10-25 | $9.85 | $9.81 | $0.04 | 29,608.0 | +0.36% |
| 2024-10-24 | $9.82 | $9.78 | $0.044 | 28,876.0 | +0.10% |
| 2024-10-23 | $9.84 | $9.77 | $0.0697 | 23,069.0 | -0.51% |
| 2024-10-22 | $9.85 | $9.80 | $0.05 | 43,032.0 | +0.31% |
| 2024-10-21 | $9.83 | $9.75 | $0.0839 | 44,594.0 | +0.10% |
| 2024-10-18 | $9.89 | $9.79 | $0.1011 | 75,580.0 | -1.56% |
| 2024-10-17 | $9.96 | $9.90 | $0.055 | 67,247.0 | +0.15% |
| 2024-10-16 | $9.96 | $9.91 | $0.05 | 40,805.0 | +0.20% |
| 2024-10-15 | $9.93 | $9.88 | $0.05 | 52,985.0 | +0.00% |
| 2024-10-14 | $9.93 | $9.88 | $0.0499 | 33,117.0 | -0.10% |
| 2024-10-11 | $9.93 | $9.89 | $0.0423 | 22,552.0 | +0.00% |
| 2024-10-10 | $9.95 | $9.90 | $0.045 | 72,785.0 | +0.10% |
| 2024-10-09 | $9.92 | $9.87 | $0.05 | 60,608.0 | +0.61% |
| 2024-10-08 | $9.94 | $9.83 | $0.11 | 130,443.0 | -0.81% |
Pioneer Floating Rate Fund Inc 주식 (PHD) 연도별 가격 이력
이 심층 분석에서는 Pioneer Floating Rate Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PHD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pioneer Floating Rate Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pioneer Floating Rate Fund Inc 주식 (PHD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.87 | $9.76 | $0.11 | 134,580.0 | -0.09% |
| 2024-10 | $9.96 | $9.75 | $0.21 | 1,113,837.0 | -0.87% |
| 2024-09 | $10.03 | $9.82 | $0.21 | 1,006,110.0 | +0.41% |
| 2024-08 | $9.95 | $9.25 | $0.70 | 1,356,153.0 | -0.76% |
| 2024-07 | $10.05 | $9.68 | $0.37 | 1,121,768.0 | +2.86% |
| 2024-06 | $9.98 | $9.66 | $0.32 | 929,830.0 | -1.23% |
| 2024-05 | $9.94 | $9.57 | $0.37 | 1,517,864.0 | +2.09% |
| 2024-04 | $9.74 | $9.50 | $0.24 | 1,267,526.0 | -1.03% |
| 2024-03 | $9.81 | $9.62 | $0.185 | 1,176,869.0 | -0.10% |
| 2024-02 | $9.80 | $9.47 | $0.33 | 940,474.0 | +2.11% |
| 2024-01 | $9.55 | $8.92 | $0.63 | 1,982,641.0 | +3.49% |
Pioneer Floating Rate Fund Inc 주식 (PHD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.39 | $8.99 | $0.40 | 1,237,298.0 | +2.00% |
| 2023-11 | $9.12 | $8.64 | $0.4816 | 1,176,767.0 | +4.29% |
| 2023-10 | $9.10 | $8.46 | $0.64 | 1,984,449.0 | -4.33% |
| 2023-09 | $9.25 | $8.94 | $0.31 | 1,177,689.0 | -0.77% |
| 2023-08 | $9.13 | $8.87 | $0.26 | 970,262.0 | +1.34% |
| 2023-07 | $9.00 | $8.62 | $0.3794 | 1,107,361.0 | +3.23% |
| 2023-06 | $8.68 | $8.36 | $0.3194 | 1,322,211.0 | +3.21% |
| 2023-05 | $8.70 | $8.30 | $0.40 | 1,615,025.0 | -3.00% |
| 2023-04 | $8.87 | $8.53 | $0.3399 | 1,283,880.0 | -0.34% |
| 2023-03 | $9.38 | $8.46 | $0.92 | 1,649,451.0 | -6.65% |
| 2023-02 | $9.48 | $9.05 | $0.43 | 1,549,611.0 | +2.08% |
| 2023-01 | $9.14 | $8.71 | $0.43 | 1,557,236.0 | +4.10% |
Pioneer Floating Rate Fund Inc 주식 (PHD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.05 | $8.50 | $0.55 | 1,530,637.0 | -2.45% |
| 2022-11 | $8.99 | $8.50 | $0.49 | 1,124,346.0 | +4.90% |
| 2022-10 | $8.83 | $8.46 | $0.3746 | 1,112,847.0 | -0.58% |
| 2022-09 | $9.28 | $8.53 | $0.75 | 974,665.0 | -6.10% |
| 2022-08 | $9.64 | $9.16 | $0.482 | 741,972.0 | -0.86% |
| 2022-07 | $9.49 | $8.81 | $0.68 | 877,442.0 | +4.28% |
| 2022-06 | $9.44 | $8.62 | $0.82 | 1,587,803.0 | -5.03% |
| 2022-05 | $9.98 | $9.11 | $0.87 | 1,563,474.0 | -6.12% |
| 2022-04 | $10.66 | $9.95 | $0.71 | 745,203.0 | -4.87% |
| 2022-03 | $10.93 | $10.09 | $0.8401 | 1,077,639.0 | -3.59% |
| 2022-02 | $11.76 | $10.50 | $1.26 | 829,473.0 | -5.81% |
| 2022-01 | $12.04 | $11.17 | $0.8698 | 1,044,898.0 | -0.69% |
0.34%
자본화:
|
볼륨(24시간):