Holen Sie sich die Stockscreener-App
6.59
0.15%
-0.010
Abrdn Global Income Fund Inc-Aktien (FCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-06 | $6.61 | $6.51 | $0.10 | 12,449.0 | +0.00% |
| 2025-08-05 | $6.60 | $6.51 | $0.09 | 68,307.0 | +0.00% |
| 2025-08-04 | $6.60 | $6.51 | $0.09 | 80,382.0 | +1.54% |
| 2025-08-01 | $6.60 | $6.43 | $0.17 | 128,973.0 | -0.15% |
| 2025-07-31 | $6.64 | $6.49 | $0.1518 | 54,412.0 | -0.76% |
| 2025-07-30 | $6.65 | $6.47 | $0.1845 | 157,746.0 | +1.71% |
| 2025-07-29 | $6.50 | $6.42 | $0.08 | 26,193.0 | +0.00% |
| 2025-07-28 | $6.53 | $6.45 | $0.0799 | 36,393.0 | -0.46% |
| 2025-07-25 | $6.55 | $6.44 | $0.11 | 55,263.0 | -0.31% |
| 2025-07-24 | $6.55 | $6.47 | $0.0799 | 43,247.0 | -0.46% |
| 2025-07-23 | $6.55 | $6.53 | $0.0242 | 12,537.0 | +1.08% |
| 2025-07-22 | $6.54 | $6.46 | $0.08 | 41,906.0 | +0.62% |
| 2025-07-21 | $6.50 | $6.33 | $0.17 | 60,520.0 | +0.94% |
| 2025-07-18 | $6.50 | $6.33 | $0.17 | 50,346.0 | -0.63% |
| 2025-07-17 | $6.59 | $6.34 | $0.25 | 126,478.0 | -1.69% |
| 2025-07-16 | $6.59 | $6.48 | $0.1142 | 89,333.0 | -0.15% |
| 2025-07-15 | $6.62 | $6.51 | $0.105 | 43,887.0 | -0.46% |
| 2025-07-14 | $6.60 | $6.51 | $0.09 | 80,088.0 | +0.31% |
| 2025-07-11 | $6.57 | $6.50 | $0.07 | 65,337.0 | +0.62% |
| 2025-07-10 | $6.59 | $6.49 | $0.10 | 67,837.0 | +0.00% |
| 2025-07-09 | $6.55 | $6.48 | $0.07 | 64,858.0 | +0.31% |
| 2025-07-08 | $6.54 | $6.47 | $0.065 | 37,447.0 | +0.00% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $6.61 | $6.43 | $0.18 | 290,111.0 | +1.38% |
| 2025-07 | $6.65 | $6.33 | $0.32 | 1,456,358.0 | +1.88% |
| 2025-06 | $6.44 | $6.15 | $0.29 | 1,502,637.0 | +2.40% |
| 2025-05 | $6.40 | $5.93 | $0.47 | 1,781,012.0 | +5.76% |
| 2025-04 | $6.18 | $5.30 | $0.88 | 1,604,153.0 | -1.83% |
| 2025-03 | $6.25 | $5.88 | $0.367 | 1,222,815.0 | +0.17% |
| 2025-02 | $6.26 | $5.88 | $0.38 | 1,469,275.0 | -1.32% |
| 2025-01 | $6.61 | $5.71 | $0.90 | 2,000,949.0 | +3.05% |
Abrdn Global Income Fund Inc-Aktien (FCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.13 | $5.76 | $0.37 | 1,011,988.0 | -1.85% |
| 2024-11 | $6.22 | $5.86 | $0.3606 | 1,383,322.0 | +2.05% |
| 2024-10 | $6.20 | $5.76 | $0.44 | 1,159,265.0 | -2.50% |
| 2024-09 | $6.05 | $5.69 | $0.3599 | 1,060,585.0 | +3.63% |
| 2024-08 | $6.12 | $5.30 | $0.8243 | 2,516,488.0 | -4.15% |
| 2024-07 | $6.32 | $5.63 | $0.6899 | 1,495,635.0 | +3.84% |
| 2024-06 | $6.02 | $5.56 | $0.46 | 770,996.0 | +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% |
0.25%
0.03%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):