Stockscreener 앱 받기
15.85
0.51%
0.08
시간 외 거래:
15.85
Pimco Access Income Fund 주식 (PAXS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.90 | $15.73 | $0.17 | 230,459.0 | +0.51% |
| 2025-11-03 | $16.00 | $15.74 | $0.26 | 257,930.0 | -1.25% |
| 2025-10-31 | $16.03 | $15.89 | $0.1387 | 122,081.0 | +0.50% |
| 2025-10-30 | $15.98 | $15.74 | $0.24 | 183,570.0 | -0.44% |
| 2025-10-29 | $16.01 | $15.88 | $0.135 | 196,280.0 | +0.57% |
| 2025-10-28 | $15.99 | $15.77 | $0.22 | 168,749.0 | -0.06% |
| 2025-10-27 | $16.03 | $15.55 | $0.48 | 595,758.0 | +0.44% |
| 2025-10-24 | $15.95 | $15.50 | $0.45 | 119,271.0 | +0.64% |
| 2025-10-23 | $15.75 | $15.52 | $0.23 | 146,354.0 | +0.96% |
| 2025-10-22 | $15.64 | $15.42 | $0.22 | 302,442.0 | +0.13% |
| 2025-10-21 | $15.60 | $15.11 | $0.49 | 361,064.0 | +2.24% |
| 2025-10-20 | $15.80 | $15.18 | $0.62 | 730,188.0 | -3.92% |
| 2025-10-17 | $16.05 | $15.46 | $0.59 | 329,594.0 | -1.06% |
| 2025-10-16 | $16.24 | $15.91 | $0.3299 | 109,850.0 | -0.56% |
| 2025-10-15 | $16.27 | $16.05 | $0.2198 | 135,261.0 | -0.31% |
| 2025-10-14 | $16.19 | $15.98 | $0.21 | 108,733.0 | -1.41% |
| 2025-10-13 | $16.44 | $16.27 | $0.17 | 95,523.0 | +0.62% |
| 2025-10-10 | $16.50 | $16.23 | $0.2695 | 158,908.0 | -1.22% |
| 2025-10-09 | $16.56 | $16.40 | $0.1599 | 103,158.0 | -0.36% |
| 2025-10-08 | $16.52 | $16.42 | $0.1023 | 130,559.0 | +0.36% |
| 2025-10-07 | $16.48 | $16.42 | $0.06 | 110,474.0 | +0.18% |
Pimco Access Income Fund 주식 (PAXS) 연도별 가격 이력
이 심층 분석에서는 Pimco Access Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAXS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pimco Access Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pimco Access Income Fund 주식 (PAXS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $16.00 | $15.73 | $0.27 | 718,848.0 | -0.75% |
| 2025-10 | $16.56 | $15.11 | $1.45 | 4,806,554.0 | -1.84% |
| 2025-09 | $16.46 | $15.97 | $0.4874 | 3,197,683.0 | +1.18% |
| 2025-08 | $16.08 | $15.46 | $0.62 | 2,997,173.0 | +3.41% |
| 2025-07 | $15.57 | $14.95 | $0.625 | 4,307,500.0 | +2.91% |
| 2025-06 | $15.25 | $14.90 | $0.35 | 3,991,154.0 | +0.60% |
| 2025-05 | $15.60 | $14.58 | $1.02 | 5,478,551.0 | -2.21% |
| 2025-04 | $16.12 | $13.63 | $2.49 | 5,673,944.0 | -4.36% |
| 2025-03 | $16.28 | $15.64 | $0.6435 | 3,690,376.0 | -0.93% |
| 2025-02 | $16.39 | $16.00 | $0.3899 | 3,260,723.0 | +0.62% |
| 2025-01 | $16.15 | $15.16 | $0.99 | 4,669,597.0 | +5.64% |
Pimco Access Income Fund 주식 (PAXS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.04 | $15.06 | $1.97 | 7,141,846.0 | -10.31% |
| 2024-11 | $16.90 | $15.58 | $1.32 | 4,334,234.0 | +7.25% |
| 2024-10 | $17.24 | $15.54 | $1.70 | 4,134,589.0 | -5.41% |
| 2024-09 | $16.72 | $15.83 | $0.89 | 3,866,969.0 | +4.85% |
| 2024-08 | $15.88 | $14.90 | $0.98 | 3,313,771.0 | +2.39% |
| 2024-07 | $16.00 | $15.06 | $0.94 | 4,700,074.0 | -2.02% |
| 2024-06 | $16.10 | $15.53 | $0.57 | 2,085,451.0 | +0.32% |
| 2024-05 | $16.20 | $15.42 | $0.78 | 2,934,061.0 | +1.61% |
| 2024-04 | $16.30 | $14.55 | $1.75 | 4,296,177.0 | -1.40% |
| 2024-03 | $15.93 | $15.23 | $0.70 | 3,109,843.0 | +2.48% |
| 2024-02 | $15.55 | $14.50 | $1.05 | 3,746,503.0 | +4.85% |
| 2024-01 | $15.04 | $14.25 | $0.79 | 4,512,005.0 | +2.38% |
Pimco Access Income Fund 주식 (PAXS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.64 | $13.58 | $1.06 | 5,860,707.0 | -0.63% |
| 2023-11 | $14.42 | $13.10 | $1.32 | 5,223,407.0 | +10.44% |
| 2023-10 | $14.06 | $12.57 | $1.49 | 4,478,601.0 | -6.12% |
| 2023-09 | $15.01 | $13.56 | $1.45 | 3,116,128.0 | -7.03% |
| 2023-08 | $15.08 | $14.00 | $1.08 | 3,967,373.0 | +0.20% |
| 2023-07 | $14.98 | $14.33 | $0.65 | 2,736,593.0 | +1.02% |
| 2023-06 | $14.83 | $14.09 | $0.741 | 2,661,925.0 | +5.06% |
| 2023-05 | $14.71 | $13.85 | $0.86 | 3,086,267.0 | -2.36% |
| 2023-04 | $15.11 | $14.12 | $0.985 | 2,697,679.0 | -3.16% |
| 2023-03 | $15.51 | $13.92 | $1.59 | 4,537,605.0 | -3.00% |
| 2023-02 | $15.77 | $15.05 | $0.7199 | 3,717,137.0 | -1.92% |
| 2023-01 | $15.98 | $14.85 | $1.13 | 3,322,735.0 | +5.54% |
0.46%
0.40%
자본화:
|
볼륨(24시간):