Scarica l'app Stockscreener
6.58
0.30%
-0.02
Dopo l'orario di chiusura:
6.62
0.04
+0.61%
Storico Dei Prezzi Delle Azioni Di Abrdn Global Income Fund Inc (FCO)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
| 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 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 | $6.63 | $6.43 | $0.2016 | 391,980.0 | +1.08% |
| 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% |
0.25%
0.17%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):