Stockscreener 앱 받기
5.355
0.56%
+0.03
시간 외 거래:
5.355
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $5.39 | $5.33 | $0.056 | 39,393.0 | +0.56% |
| 2024-05-16 | $5.36 | $5.31 | $0.0491 | 56,778.0 | +0.09% |
| 2024-05-15 | $5.35 | $5.29 | $0.06 | 43,166.0 | +0.85% |
| 2024-05-14 | $5.29 | $5.26 | $0.035 | 14,880.0 | -0.28% |
| 2024-05-13 | $5.30 | $5.27 | $0.03 | 48,645.0 | +0.76% |
| 2024-05-10 | $5.25 | $5.21 | $0.04 | 38,715.0 | +0.96% |
| 2024-05-09 | $5.22 | $5.19 | $0.03 | 29,192.0 | +0.00% |
| 2024-05-08 | $5.21 | $5.19 | $0.0209 | 66,977.0 | -0.19% |
| 2024-05-07 | $5.21 | $5.17 | $0.04 | 701,755.0 | +0.39% |
| 2024-05-06 | $5.22 | $5.19 | $0.03 | 64,699.0 | +0.00% |
| 2024-05-03 | $5.20 | $5.19 | $0.010 | 32,401.0 | +0.39% |
| 2024-05-02 | $5.18 | $5.10 | $0.08 | 29,593.0 | +2.38% |
| 2024-05-01 | $5.09 | $5.02 | $0.07 | 72,266.0 | +0.60% |
| 2024-04-30 | $5.05 | $5.02 | $0.03 | 41,085.0 | -1.18% |
| 2024-04-29 | $5.08 | $5.06 | $0.02 | 93,032.0 | +0.89% |
| 2024-04-26 | $5.05 | $4.98 | $0.07 | 158,078.0 | +1.72% |
| 2024-04-25 | $4.96 | $4.94 | $0.02 | 117,928.0 | -0.30% |
| 2024-04-24 | $5.00 | $4.95 | $0.0491 | 70,784.0 | +0.40% |
| 2024-04-23 | $4.95 | $4.91 | $0.04 | 18,280.0 | +0.92% |
| 2024-04-22 | $4.91 | $4.86 | $0.051 | 57,159.0 | +1.03% |
| 2024-04-19 | $4.88 | $4.85 | $0.0291 | 22,331.0 | -0.41% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $5.39 | $5.02 | $0.3702 | 1,277,853.0 | +6.67% |
| 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% |
Abrdn Emerging Markets Equity Income Fund Inc 주식 (AEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.41 | $4.98 | $0.43 | 1,821,228.0 | +0.39% |
| 2022-11 | $5.22 | $4.45 | $0.77 | 1,865,833.0 | +18.48% |
| 2022-10 | $4.92 | $4.26 | $0.66 | 1,670,402.0 | -5.46% |
| 2022-09 | $5.37 | $4.47 | $0.9028 | 1,014,457.0 | -13.42% |
| 2022-08 | $5.69 | $5.26 | $0.4258 | 1,098,154.0 | -3.82% |
| 2022-07 | $5.64 | $5.24 | $0.40 | 445,028.0 | -0.36% |
| 2022-06 | $6.04 | $5.30 | $0.74 | 1,070,735.0 | -6.44% |
| 2022-05 | $6.25 | $5.28 | $0.97 | 1,628,946.0 | +0.85% |
| 2022-04 | $7.10 | $5.75 | $1.34 | 981,262.0 | -13.59% |
| 2022-03 | $7.31 | $6.00 | $1.31 | 1,139,193.0 | -6.10% |
| 2022-02 | $7.94 | $7.01 | $0.93 | 805,998.0 | -8.50% |
| 2022-01 | $8.25 | $7.26 | $0.99 | 1,026,198.0 | -0.51% |
0.06%
0.80%
자본화:
|
볼륨(24시간):