Stockscreener 앱 받기
6.31
0.79%
-0.05
시간 외 거래:
6.30
-0.010
-0.16%
High Income Securities Fund 주식 (PCF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $6.37 | $6.30 | $0.07 | 111,001.0 | -0.79% |
| 2025-05-02 | $6.38 | $6.30 | $0.0799 | 39,801.0 | +0.32% |
| 2025-05-01 | $6.36 | $6.26 | $0.0999 | 56,041.0 | +1.12% |
| 2025-04-30 | $6.30 | $6.20 | $0.1048 | 62,905.0 | +0.00% |
| 2025-04-29 | $6.31 | $6.24 | $0.075 | 53,092.0 | +0.00% |
| 2025-04-28 | $6.28 | $6.16 | $0.12 | 86,936.0 | +1.13% |
| 2025-04-25 | $6.21 | $6.09 | $0.1199 | 48,406.0 | +1.81% |
| 2025-04-24 | $6.11 | $6.01 | $0.10 | 44,600.0 | +1.50% |
| 2025-04-23 | $6.08 | $5.99 | $0.0903 | 141,330.0 | +0.84% |
| 2025-04-22 | $6.04 | $5.90 | $0.14 | 61,002.0 | -0.34% |
| 2025-04-21 | $6.03 | $5.94 | $0.0904 | 54,474.0 | -0.67% |
| 2025-04-17 | $6.06 | $5.99 | $0.0715 | 61,304.0 | +0.17% |
| 2025-04-16 | $6.12 | $5.96 | $0.16 | 70,753.0 | -1.56% |
| 2025-04-15 | $6.12 | $6.04 | $0.08 | 42,301.0 | +0.91% |
| 2025-04-14 | $6.19 | $5.96 | $0.2324 | 107,577.0 | -1.47% |
| 2025-04-11 | $6.20 | $6.08 | $0.1155 | 55,233.0 | +0.06% |
| 2025-04-10 | $6.20 | $6.08 | $0.1207 | 48,064.0 | -2.42% |
| 2025-04-09 | $6.35 | $5.95 | $0.3966 | 150,863.0 | +4.29% |
| 2025-04-08 | $6.14 | $5.96 | $0.1799 | 124,559.0 | +1.86% |
High Income Securities Fund 주식 (PCF) 연도별 가격 이력
이 심층 분석에서는 High Income Securities Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PCF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 High Income Securities Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
High Income Securities Fund 주식 (PCF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.38 | $6.26 | $0.1199 | 317,844.0 | +0.64% |
| 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 주식 (PCF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PCF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.85%
0.41%
자본화:
|
볼륨(24시간):