Holen Sie sich die Stockscreener-App
5.11
0.00%
0.00
High Income Securities Fund-Aktien (PCF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $5.14 | $5.03 | $0.11 | 207,547.0 | +0.00% |
| 2026-10-01 | $5.19 | $5.03 | $0.16 | 263,456.0 | -0.97% |
| 2026-09-30 | $5.24 | $4.95 | $0.29 | 217,633.0 | -0.77% |
| 2026-09-29 | $5.22 | $5.15 | $0.07 | 165,444.0 | +0.39% |
| 2026-09-28 | $5.29 | $5.13 | $0.16 | 268,174.0 | -1.71% |
| 2026-09-25 | $5.33 | $5.24 | $0.0949 | 67,199.0 | -1.13% |
| 2026-09-24 | $5.35 | $5.28 | $0.07 | 60,099.0 | +0.00% |
| 2026-09-23 | $5.39 | $5.33 | $0.06 | 180,836.0 | -0.74% |
| 2026-09-22 | $5.38 | $5.34 | $0.04 | 54,474.0 | -0.19% |
| 2026-09-21 | $5.44 | $5.32 | $0.12 | 126,818.0 | +0.94% |
| 2026-09-18 | $5.35 | $5.18 | $0.1699 | 103,608.0 | +0.00% |
| 2026-09-17 | $5.39 | $5.32 | $0.0667 | 79,938.0 | +0.00% |
| 2026-09-16 | $5.37 | $5.31 | $0.055 | 42,565.0 | +0.95% |
| 2026-09-15 | $5.42 | $5.28 | $0.14 | 91,182.0 | -2.58% |
| 2026-09-14 | $5.46 | $5.40 | $0.0599 | 264,126.0 | -1.09% |
| 2026-09-11 | $5.50 | $5.46 | $0.0413 | 75,840.0 | -0.18% |
| 2026-09-10 | $5.50 | $5.44 | $0.06 | 179,950.0 | +0.18% |
| 2026-09-09 | $5.50 | $5.46 | $0.04 | 58,638.0 | -0.18% |
| 2026-09-08 | $5.58 | $5.47 | $0.11 | 209,070.0 | -0.90% |
| 2026-09-04 | $5.59 | $5.52 | $0.07 | 147,836.0 | -0.54% |
| 2026-09-03 | $5.57 | $5.52 | $0.05 | 50,333.0 | +0.91% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $5.19 | $5.03 | $0.16 | 678,550.0 | -0.97% |
| 2026-09 | $5.59 | $4.95 | $0.64 | 2,698,593.0 | -6.35% |
| 2026-08 | $5.54 | $5.27 | $0.2699 | 1,694,699.0 | +4.36% |
| 2026-07 | $5.61 | $5.23 | $0.3839 | 1,229,574.0 | -3.47% |
| 2026-06 | $5.67 | $5.36 | $0.31 | 1,368,642.0 | -2.50% |
| 2026-05 | $5.76 | $5.52 | $0.24 | 1,099,661.0 | -2.26% |
| 2026-04 | $5.83 | $5.41 | $0.42 | 1,584,911.0 | +3.99% |
| 2026-03 | $6.10 | $5.36 | $0.74 | 2,303,906.0 | -7.85% |
| 2026-02 | $6.13 | $5.98 | $0.15 | 1,617,615.0 | -1.40% |
| 2026-01 | $6.17 | $6.06 | $0.11 | 1,406,672.0 | -1.22% |
High Income Securities Fund-Aktien (PCF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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-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% |
0.12%
0.22%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):