Holen Sie sich die Stockscreener-App
6.43
0.31%
0.02
Handel nachbörslich:
6.43
High Income Securities Fund-Aktien (PCF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $6.44 | $6.42 | $0.02 | 43,095.0 | +0.31% |
| 2025-08-14 | $6.42 | $6.39 | $0.03 | 22,128.0 | -0.31% |
| 2025-08-13 | $6.43 | $6.41 | $0.02 | 29,040.0 | +0.31% |
| 2025-08-12 | $6.42 | $6.39 | $0.03 | 42,315.0 | +0.16% |
| 2025-08-11 | $6.40 | $6.38 | $0.0199 | 56,916.0 | +0.31% |
| 2025-08-08 | $6.38 | $6.34 | $0.04 | 56,388.0 | +0.79% |
| 2025-08-07 | $6.36 | $6.33 | $0.03 | 49,306.0 | -0.31% |
| 2025-08-06 | $6.35 | $6.32 | $0.03 | 53,495.0 | +0.63% |
| 2025-08-05 | $6.35 | $6.31 | $0.0377 | 66,356.0 | -0.32% |
| 2025-08-04 | $6.35 | $6.32 | $0.03 | 69,696.0 | +0.32% |
| 2025-08-01 | $6.34 | $6.31 | $0.03 | 43,965.0 | -0.63% |
| 2025-07-31 | $6.35 | $6.31 | $0.0351 | 107,193.0 | +0.63% |
| 2025-07-30 | $6.32 | $6.28 | $0.04 | 165,713.0 | -0.16% |
| 2025-07-29 | $6.34 | $6.31 | $0.03 | 35,876.0 | +0.00% |
| 2025-07-28 | $6.34 | $6.30 | $0.04 | 145,833.0 | -0.16% |
| 2025-07-25 | $6.36 | $6.32 | $0.035 | 108,564.0 | -0.08% |
| 2025-07-24 | $6.38 | $6.33 | $0.0514 | 62,380.0 | -0.63% |
| 2025-07-23 | $6.38 | $6.37 | $0.0099 | 22,964.0 | +0.00% |
| 2025-07-22 | $6.39 | $6.37 | $0.025 | 43,030.0 | -1.01% |
| 2025-07-21 | $6.45 | $6.42 | $0.0264 | 68,179.0 | +0.31% |
| 2025-07-18 | $6.43 | $6.40 | $0.03 | 68,188.0 | +0.16% |
| 2025-07-17 | $6.43 | $6.40 | $0.03 | 64,713.0 | -0.16% |
High Income Securities Fund-Aktien (PCF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der High Income Securities Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PCF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der High Income Securities Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
High Income Securities Fund-Aktien (PCF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $6.44 | $6.31 | $0.13 | 575,795.0 | +1.26% |
| 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-Aktien (PCF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-Aktien (PCF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
0.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):