Holen Sie sich die Stockscreener-App
5.807
1.24%
-0.073
abrdn Global Income Fund, Inc.-Aktien (FCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06-28 | $5.88 | $5.77 | $0.11 | 45,540.0 | -1.24% |
| 2024-06-27 | $5.94 | $5.78 | $0.16 | 37,634.0 | +3.16% |
| 2024-06-26 | $5.72 | $5.68 | $0.0378 | 21,258.0 | +0.18% |
| 2024-06-25 | $5.79 | $5.68 | $0.11 | 77,264.0 | -1.04% |
| 2024-06-24 | $5.82 | $5.75 | $0.065 | 26,145.0 | -0.86% |
| 2024-06-21 | $5.89 | $5.74 | $0.1499 | 27,031.0 | -2.52% |
| 2024-06-20 | $6.02 | $5.95 | $0.07 | 55,037.0 | -0.17% |
| 2024-06-18 | $6.02 | $5.95 | $0.07 | 47,788.0 | +0.17% |
| 2024-06-17 | $5.97 | $5.86 | $0.1103 | 53,195.0 | +1.54% |
| 2024-06-14 | $5.94 | $5.75 | $0.19 | 32,731.0 | -0.51% |
| 2024-06-13 | $5.96 | $5.84 | $0.118 | 50,470.0 | +1.38% |
| 2024-06-12 | $5.82 | $5.78 | $0.0414 | 18,486.0 | +0.52% |
| 2024-06-11 | $5.79 | $5.75 | $0.0399 | 22,916.0 | +0.52% |
| 2024-06-10 | $5.77 | $5.68 | $0.09 | 26,721.0 | +0.52% |
| 2024-06-07 | $5.73 | $5.65 | $0.08 | 35,421.0 | +0.70% |
| 2024-06-06 | $5.70 | $5.65 | $0.05 | 35,830.0 | +0.35% |
| 2024-06-05 | $5.72 | $5.64 | $0.0799 | 30,243.0 | -0.53% |
| 2024-06-04 | $5.70 | $5.63 | $0.071 | 45,867.0 | +1.25% |
| 2024-06-03 | $5.76 | $5.56 | $0.20 | 81,419.0 | +2.18% |
| 2024-05-31 | $5.60 | $5.47 | $0.13 | 152,608.0 | +1.10% |
| 2024-05-30 | $5.78 | $5.41 | $0.37 | 233,288.0 | -4.73% |
abrdn Global Income Fund, Inc.-Aktien (FCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der abrdn Global Income Fund, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der abrdn Global Income Fund, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
abrdn Global Income Fund, Inc.-Aktien (FCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06 | $6.02 | $5.56 | $0.46 | 816,536.0 | +5.58% |
| 2024-05 | $6.13 | $5.41 | $0.72 | 1,467,966.0 | +0.55% |
| 2024-04 | $5.65 | $5.24 | $0.4115 | 1,286,419.0 | +0.74% |
| 2024-03 | $5.70 | $5.25 | $0.45 | 1,441,530.0 | -2.69% |
| 2024-02 | $6.13 | $5.12 | $1.01 | 1,949,955.0 | +7.02% |
| 2024-01 | $6.47 | $4.73 | $1.74 | 2,643,518.0 | -19.29% |
abrdn Global Income Fund, Inc.-Aktien (FCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.63 | $6.00 | $0.63 | 831,834.0 | +5.90% |
| 2023-11 | $6.42 | $5.86 | $0.56 | 826,422.0 | +0.16% |
| 2023-10 | $6.09 | $5.52 | $0.57 | 1,056,507.0 | +1.84% |
| 2023-09 | $6.49 | $5.81 | $0.68 | 1,105,473.0 | -2.76% |
| 2023-08 | $6.24 | $5.66 | $0.5775 | 1,149,610.0 | -0.97% |
| 2023-07 | $6.47 | $5.68 | $0.7899 | 1,118,963.0 | +4.19% |
| 2023-06 | $6.04 | $5.26 | $0.7799 | 1,246,783.0 | +13.09% |
| 2023-05 | $5.33 | $4.98 | $0.35 | 1,588,796.0 | +3.94% |
| 2023-04 | $5.20 | $4.99 | $0.2135 | 846,255.0 | -0.20% |
| 2023-03 | $5.64 | $4.92 | $0.7198 | 1,293,785.0 | -9.29% |
| 2023-02 | $5.90 | $5.50 | $0.40 | 1,284,054.0 | -0.18% |
| 2023-01 | $5.76 | $4.83 | $0.93 | 1,360,320.0 | +16.39% |
abrdn Global Income Fund, Inc.-Aktien (FCO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $4.87 | $4.51 | $0.3592 | 1,175,467.0 | +6.40% |
| 2022-11 | $4.69 | $4.39 | $0.30 | 1,258,027.0 | +0.67% |
| 2022-10 | $4.86 | $4.30 | $0.56 | 929,142.0 | -5.26% |
| 2022-09 | $5.27 | $4.43 | $0.84 | 1,253,683.0 | -6.86% |
| 2022-08 | $5.39 | $4.98 | $0.41 | 1,606,973.0 | +0.20% |
| 2022-07 | $5.74 | $4.95 | $0.7899 | 883,061.0 | -7.79% |
| 2022-06 | $5.97 | $5.26 | $0.71 | 619,255.0 | -6.42% |
| 2022-05 | $5.99 | $5.49 | $0.50 | 798,526.0 | -1.03% |
| 2022-04 | $6.56 | $5.57 | $0.9861 | 1,044,650.0 | -2.77% |
| 2022-03 | $6.88 | $5.55 | $1.33 | 1,205,003.0 | -9.45% |
| 2022-02 | $7.38 | $6.25 | $1.13 | 752,493.0 | -6.75% |
| 2022-01 | $7.40 | $6.74 | $0.66 | 928,877.0 | -1.16% |
0.82%
0.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):