Scarica l'app Stockscreener
5.807
1.24%
-0.073
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 |
|---|---|---|---|---|---|
| 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. 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) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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. 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% |
abrdn Global Income Fund, Inc. Storia dei prezzi delle azioni (FCO) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Capitalizzazione:
|
Volume (24 ore):