Holen Sie sich die Stockscreener-App
5.48
1.11%
0.06
Handel nachbörslich:
5.48
Aberdeen Municipal Income Fund-Aktien (MFM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-14 | $5.49 | $5.44 | $0.045 | 246,611.0 | +1.11% |
| 2026-08-13 | $5.47 | $5.42 | $0.05 | 471,449.0 | +0.18% |
| 2026-08-12 | $5.46 | $5.39 | $0.065 | 316,981.0 | +0.37% |
| 2026-08-11 | $5.41 | $5.38 | $0.03 | 239,051.0 | +0.00% |
| 2026-08-10 | $5.46 | $5.37 | $0.085 | 237,010.0 | -0.92% |
| 2026-08-07 | $5.47 | $5.41 | $0.06 | 314,687.0 | +0.93% |
| 2026-08-06 | $5.42 | $5.37 | $0.05 | 376,534.0 | +0.37% |
| 2026-08-05 | $5.40 | $5.36 | $0.045 | 228,555.0 | -0.37% |
| 2026-08-04 | $5.40 | $5.37 | $0.035 | 245,696.0 | +0.37% |
| 2026-08-03 | $5.40 | $5.35 | $0.05 | 227,037.0 | +0.00% |
| 2026-07-31 | $5.41 | $5.34 | $0.07 | 569,723.0 | -0.56% |
| 2026-07-30 | $5.41 | $5.32 | $0.09 | 452,234.0 | +0.75% |
| 2026-07-29 | $5.42 | $5.36 | $0.055 | 309,179.0 | -0.19% |
| 2026-07-28 | $5.40 | $5.35 | $0.05 | 209,483.0 | -0.19% |
| 2026-07-27 | $5.46 | $5.33 | $0.13 | 334,636.0 | +0.00% |
| 2026-07-24 | $5.45 | $5.36 | $0.09 | 242,594.0 | -1.28% |
| 2026-07-23 | $5.48 | $5.42 | $0.06 | 237,252.0 | -1.27% |
| 2026-07-22 | $5.54 | $5.51 | $0.0277 | 159,637.0 | -0.18% |
| 2026-07-21 | $5.55 | $5.52 | $0.03 | 215,825.0 | -0.54% |
| 2026-07-20 | $5.58 | $5.55 | $0.03 | 170,299.0 | -0.36% |
| 2026-07-17 | $5.58 | $5.55 | $0.03 | 162,492.0 | +0.18% |
| 2026-07-16 | $5.59 | $5.55 | $0.04 | 179,195.0 | -0.18% |
Aberdeen Municipal Income Fund-Aktien (MFM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Aberdeen Municipal Income Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MFM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Aberdeen Municipal Income Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Aberdeen Municipal Income Fund-Aktien (MFM) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $5.49 | $5.35 | $0.135 | 3,150,222.0 | +2.05% |
| 2026-07 | $5.65 | $5.32 | $0.33 | 5,329,635.0 | -4.45% |
| 2026-06 | $5.67 | $5.35 | $0.32 | 5,171,335.0 | +3.69% |
| 2026-05 | $5.57 | $5.29 | $0.28 | 3,062,529.0 | +0.65% |
| 2026-04 | $5.51 | $5.22 | $0.29 | 2,222,015.0 | -0.09% |
| 2026-03 | $5.58 | $5.20 | $0.385 | 2,083,746.0 | -3.58% |
| 2026-02 | $5.67 | $5.45 | $0.22 | 1,393,778.0 | +1.08% |
| 2026-01 | $5.54 | $5.35 | $0.19 | 2,202,805.0 | +1.84% |
Aberdeen Municipal Income Fund-Aktien (MFM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.47 | $5.23 | $0.24 | 3,556,893.0 | +0.75% |
| 2025-11 | $5.49 | $5.27 | $0.22 | 2,187,678.0 | -1.29% |
| 2025-10 | $5.48 | $5.29 | $0.1878 | 2,387,190.0 | +0.37% |
| 2025-09 | $5.39 | $5.13 | $0.26 | 2,726,295.0 | +3.85% |
| 2025-08 | $5.24 | $5.03 | $0.2065 | 2,839,543.0 | +1.17% |
| 2025-07 | $5.23 | $5.03 | $0.20 | 4,154,947.0 | -0.77% |
| 2025-06 | $5.20 | $5.05 | $0.15 | 3,021,161.0 | +0.98% |
| 2025-05 | $5.29 | $5.03 | $0.26 | 2,823,692.0 | -1.16% |
| 2025-04 | $5.41 | $4.94 | $0.47 | 4,311,322.0 | -2.26% |
| 2025-03 | $5.59 | $5.25 | $0.34 | 2,115,710.0 | -4.50% |
| 2025-02 | $5.56 | $5.36 | $0.20 | 1,988,549.0 | +2.21% |
| 2025-01 | $5.48 | $5.28 | $0.20 | 1,688,717.0 | +1.50% |
Aberdeen Municipal Income Fund-Aktien (MFM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.72 | $5.25 | $0.465 | 2,677,069.0 | -6.58% |
| 2024-11 | $5.71 | $5.50 | $0.21 | 1,792,142.0 | +1.79% |
| 2024-10 | $5.77 | $5.46 | $0.31 | 2,413,123.0 | -2.10% |
| 2024-09 | $5.78 | $5.57 | $0.21 | 1,791,211.0 | +2.51% |
| 2024-08 | $5.66 | $5.41 | $0.25 | 2,104,460.0 | +2.95% |
| 2024-07 | $5.44 | $5.32 | $0.12 | 2,033,242.0 | -0.73% |
| 2024-06 | $5.46 | $5.19 | $0.27 | 1,621,177.0 | +5.41% |
| 2024-05 | $5.33 | $5.08 | $0.25 | 1,540,069.0 | +1.87% |
| 2024-04 | $5.35 | $5.05 | $0.30 | 1,583,687.0 | -5.31% |
| 2024-03 | $5.48 | $5.25 | $0.23 | 1,561,968.0 | +1.90% |
| 2024-02 | $5.34 | $5.16 | $0.1801 | 2,200,664.0 | +0.57% |
| 2024-01 | $5.29 | $5.06 | $0.225 | 2,555,940.0 | +1.35% |
0.24%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):