Stockscreener 앱 받기
5.235
0.19%
-0.010
Abrdn Emerging Markets Equity Income Fund Inc 주식 (AEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $5.31 | $5.23 | $0.08 | 47,869.0 | -0.10% |
| 2025-01-03 | $5.25 | $5.22 | $0.02 | 111,459.0 | +0.67% |
| 2025-01-02 | $5.22 | $5.19 | $0.0284 | 46,158.0 | +0.39% |
| 2024-12-31 | $5.23 | $5.17 | $0.06 | 135,288.0 | -0.38% |
| 2024-12-30 | $5.24 | $5.20 | $0.04 | 190,878.0 | -2.43% |
| 2024-12-27 | $5.40 | $5.34 | $0.06 | 165,959.0 | -1.29% |
| 2024-12-26 | $5.45 | $5.40 | $0.05 | 98,316.0 | -0.55% |
| 2024-12-24 | $5.45 | $5.42 | $0.03 | 82,621.0 | +0.55% |
| 2024-12-23 | $5.41 | $5.32 | $0.09 | 114,895.0 | +1.12% |
| 2024-12-20 | $5.37 | $5.25 | $0.115 | 170,665.0 | +1.33% |
| 2024-12-19 | $5.34 | $5.26 | $0.08 | 138,703.0 | -0.19% |
| 2024-12-18 | $5.42 | $5.27 | $0.15 | 144,211.0 | -2.22% |
| 2024-12-17 | $5.44 | $5.38 | $0.06 | 166,929.0 | -0.37% |
| 2024-12-16 | $5.48 | $5.43 | $0.05 | 144,835.0 | -0.73% |
| 2024-12-13 | $5.50 | $5.46 | $0.045 | 103,717.0 | -0.18% |
| 2024-12-12 | $5.52 | $5.48 | $0.04 | 200,312.0 | -0.72% |
| 2024-12-11 | $5.54 | $5.45 | $0.09 | 464,749.0 | +3.76% |
| 2024-12-10 | $5.42 | $5.32 | $0.10 | 134,574.0 | -2.21% |
| 2024-12-09 | $5.48 | $5.40 | $0.08 | 100,632.0 | +2.26% |
Abrdn Emerging Markets Equity Income Fund Inc 주식 (AEF) 연도별 가격 이력
이 심층 분석에서는 Abrdn Emerging Markets Equity Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Emerging Markets Equity Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Emerging Markets Equity Income Fund Inc 주식 (AEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $5.31 | $5.19 | $0.12 | 205,486.0 | +0.96% |
Abrdn Emerging Markets Equity Income Fund Inc 주식 (AEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.54 | $5.18 | $0.36 | 2,849,671.0 | -0.57% |
| 2024-11 | $5.55 | $5.18 | $0.37 | 1,677,882.0 | -2.78% |
| 2024-10 | $5.84 | $5.33 | $0.515 | 1,773,181.0 | -4.35% |
| 2024-09 | $5.77 | $5.16 | $0.61 | 1,498,515.0 | +4.26% |
| 2024-08 | $5.44 | $4.83 | $0.61 | 1,068,929.0 | +1.98% |
| 2024-07 | $5.53 | $5.15 | $0.375 | 962,380.0 | +0.36% |
| 2024-06 | $5.34 | $5.16 | $0.185 | 941,301.0 | +2.74% |
| 2024-05 | $5.39 | $5.02 | $0.3702 | 1,809,898.0 | +2.39% |
| 2024-04 | $5.13 | $4.85 | $0.285 | 2,911,192.0 | -0.59% |
| 2024-03 | $5.24 | $4.95 | $0.29 | 1,751,160.0 | +0.20% |
| 2024-02 | $5.13 | $4.81 | $0.32 | 1,701,702.0 | +4.78% |
| 2024-01 | $5.05 | $4.72 | $0.33 | 2,347,418.0 | -5.87% |
Abrdn Emerging Markets Equity Income Fund Inc 주식 (AEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.14 | $4.82 | $0.32 | 2,480,434.0 | +3.55% |
| 2023-11 | $5.00 | $4.41 | $0.59 | 1,460,477.0 | +11.65% |
| 2023-10 | $4.81 | $4.40 | $0.41 | 1,611,568.0 | -7.34% |
| 2023-09 | $5.24 | $4.66 | $0.5789 | 1,167,244.0 | -7.20% |
| 2023-08 | $5.45 | $4.99 | $0.46 | 932,333.0 | -6.38% |
| 2023-07 | $5.52 | $5.05 | $0.47 | 1,230,635.0 | +5.78% |
| 2023-06 | $5.53 | $4.99 | $0.54 | 637,481.0 | +4.01% |
| 2023-05 | $5.19 | $4.97 | $0.22 | 474,898.0 | -1.96% |
| 2023-04 | $5.43 | $4.89 | $0.54 | 794,308.0 | -5.04% |
| 2023-03 | $5.40 | $4.93 | $0.47 | 1,354,035.0 | +4.89% |
| 2023-02 | $5.83 | $5.11 | $0.72 | 1,275,861.0 | -9.40% |
| 2023-01 | $5.83 | $5.09 | $0.74 | 1,457,252.0 | +9.51% |
0.02%
1.10%
자본화:
|
볼륨(24시간):