6.615
price down icon0.53%   -0.035
after-market Dopo l'orario di chiusura: 6.62 0.005 +0.08%
loading

Storico Dei Prezzi Delle Azioni Di Abrdn Global Income Fund Inc (FCO)

Data Alto Basso Alto - Basso Volume % Modifica
2025-08-27 $6.65 $6.60 $0.05 23,863.0 -0.53%
2025-08-26 $6.67 $6.60 $0.0726 36,927.0 +0.30%
2025-08-25 $6.68 $6.60 $0.0845 45,893.0 -0.90%
2025-08-22 $6.71 $6.65 $0.0597 59,434.0 -0.15%
2025-08-21 $6.72 $6.70 $0.02 51,270.0 +0.00%
2025-08-20 $6.73 $6.66 $0.07 53,190.0 -0.45%
2025-08-19 $6.73 $6.68 $0.05 63,357.0 +0.45%
2025-08-18 $6.70 $6.66 $0.04 71,010.0 +0.60%
2025-08-15 $6.68 $6.64 $0.04 43,467.0 +0.60%
2025-08-14 $6.67 $6.61 $0.06 94,120.0 -0.75%
2025-08-13 $6.68 $6.64 $0.04 49,310.0 +0.91%
2025-08-12 $6.69 $6.57 $0.12 76,106.0 -0.15%
2025-08-11 $6.64 $6.56 $0.08 53,170.0 +0.91%
2025-08-08 $6.62 $6.55 $0.07 57,297.0 -1.20%
2025-08-07 $6.65 $6.57 $0.08 74,821.0 +0.91%
2025-08-06 $6.63 $6.51 $0.1216 57,159.0 -0.30%
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%

Abrdn Global Income Fund Inc Stock (FCO) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Abrdn Global Income Fund Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FCO. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Abrdn Global Income Fund Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Abrdn Global Income Fund Inc Storia dei prezzi delle azioni (FCO) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-08 $6.73 $6.43 $0.30 1,211,919.0 +1.61%
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 Storia dei prezzi delle azioni (FCO) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (FCO) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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%
closed_end_fund_debt NZF
$11.92
price down icon 0.17%
closed_end_fund_debt GOF
$14.96
price up icon 0.27%
closed_end_fund_debt NVG
$11.77
price up icon 0.51%
closed_end_fund_debt PTY
$14.12
price up icon 0.21%
closed_end_fund_debt JPC
$8.08
price up icon 0.25%
closed_end_fund_debt NAD
$11.26
price down icon 0.18%
Capitalizzazione:     |  Volume (24 ore):