Stockscreener 앱 받기
5.23
0.38%
0.02
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $5.25 | $5.20 | $0.0489 | 102,711.0 | +0.38% |
| 2024-11-26 | $5.25 | $5.21 | $0.04 | 65,267.0 | -0.38% |
| 2024-11-25 | $5.26 | $5.20 | $0.06 | 81,121.0 | +0.38% |
| 2024-11-22 | $5.23 | $5.18 | $0.046 | 104,237.0 | +0.39% |
| 2024-11-21 | $5.24 | $5.18 | $0.0625 | 97,832.0 | -0.57% |
| 2024-11-20 | $5.25 | $5.21 | $0.04 | 61,116.0 | -0.38% |
| 2024-11-19 | $5.26 | $5.21 | $0.05 | 59,349.0 | -0.38% |
| 2024-11-18 | $5.26 | $5.22 | $0.04 | 68,923.0 | +1.15% |
| 2024-11-15 | $5.24 | $5.20 | $0.04 | 57,144.0 | -0.76% |
| 2024-11-14 | $5.29 | $5.23 | $0.065 | 92,699.0 | -0.57% |
| 2024-11-13 | $5.28 | $5.25 | $0.03 | 26,014.0 | -0.34% |
| 2024-11-12 | $5.34 | $5.27 | $0.07 | 117,101.0 | -1.89% |
| 2024-11-11 | $5.42 | $5.36 | $0.06 | 99,242.0 | -0.19% |
| 2024-11-08 | $5.45 | $5.37 | $0.087 | 99,608.0 | -2.70% |
| 2024-11-07 | $5.55 | $5.42 | $0.13 | 87,103.0 | +3.16% |
| 2024-11-06 | $5.41 | $5.34 | $0.07 | 201,077.0 | -1.65% |
| 2024-11-05 | $5.48 | $5.43 | $0.05 | 110,973.0 | +1.30% |
| 2024-11-04 | $5.44 | $5.38 | $0.055 | 55,441.0 | +0.75% |
| 2024-11-01 | $5.41 | $5.35 | $0.06 | 36,797.0 | -0.56% |
| 2024-10-31 | $5.39 | $5.33 | $0.065 | 38,598.0 | -0.37% |
| 2024-10-30 | $5.46 | $5.37 | $0.09 | 34,484.0 | -1.28% |
| 2024-10-29 | $5.49 | $5.45 | $0.04 | 52,590.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $5.55 | $5.18 | $0.37 | 1,726,466.0 | -2.97% |
| 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% |
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% |
0.60%
0.00%
자본화:
|
볼륨(24시간):