Stockscreener 앱 받기
8.63
0.35%
-0.03
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.69 | $8.55 | $0.14 | 73,160.0 | -0.35% |
| 2026-10-15 | $8.69 | $8.21 | $0.48 | 142,296.0 | -2.37% |
| 2026-10-14 | $8.97 | $8.86 | $0.11 | 76,908.0 | -2.21% |
| 2026-10-13 | $9.22 | $9.06 | $0.16 | 77,160.0 | -1.52% |
| 2026-10-12 | $9.38 | $9.20 | $0.175 | 70,801.0 | -1.60% |
| 2026-10-09 | $9.41 | $9.27 | $0.14 | 90,859.0 | +1.08% |
| 2026-10-08 | $9.41 | $9.17 | $0.24 | 54,279.0 | -2.22% |
| 2026-10-07 | $9.59 | $9.39 | $0.198 | 60,488.0 | -1.87% |
| 2026-10-06 | $9.75 | $9.62 | $0.135 | 82,839.0 | -0.92% |
| 2026-10-05 | $9.75 | $9.62 | $0.13 | 71,567.0 | +1.46% |
| 2026-10-02 | $9.60 | $9.45 | $0.15 | 79,312.0 | +2.78% |
| 2026-10-01 | $9.53 | $9.21 | $0.32 | 123,198.0 | -1.16% |
| 2026-09-30 | $9.63 | $9.42 | $0.2118 | 163,036.0 | -1.15% |
| 2026-09-29 | $9.61 | $9.52 | $0.09 | 103,337.0 | +0.74% |
| 2026-09-28 | $9.66 | $9.34 | $0.32 | 103,397.0 | -2.57% |
| 2026-09-25 | $9.74 | $9.66 | $0.0817 | 140,771.0 | +1.56% |
| 2026-09-24 | $9.65 | $9.50 | $0.15 | 50,269.0 | +0.00% |
| 2026-09-23 | $9.89 | $9.57 | $0.32 | 66,338.0 | -2.44% |
| 2026-09-22 | $9.88 | $9.78 | $0.099 | 117,507.0 | -2.19% |
| 2026-09-21 | $10.06 | $9.97 | $0.09 | 208,242.0 | +2.66% |
| 2026-09-18 | $9.81 | $9.68 | $0.13 | 88,318.0 | +0.51% |
| 2026-09-17 | $9.86 | $9.61 | $0.25 | 212,559.0 | +2.42% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $9.75 | $8.21 | $1.54 | 1,002,867.0 | -8.68% |
| 2026-09 | $10.07 | $9.34 | $0.73 | 2,255,922.0 | -1.05% |
| 2026-08 | $9.72 | $8.59 | $1.13 | 1,855,420.0 | +8.77% |
| 2026-07 | $9.55 | $8.10 | $1.45 | 2,641,967.0 | -8.54% |
| 2026-06 | $10.14 | $8.73 | $1.41 | 4,145,459.0 | -2.54% |
| 2026-05 | $9.99 | $8.78 | $1.21 | 2,963,769.0 | +7.42% |
| 2026-04 | $9.28 | $7.20 | $2.08 | 3,967,127.0 | +25.79% |
| 2026-03 | $8.65 | $6.88 | $1.77 | 4,462,963.0 | -16.30% |
| 2026-02 | $8.93 | $7.63 | $1.29 | 3,257,672.0 | +10.96% |
| 2026-01 | $8.09 | $7.08 | $1.01 | 5,151,922.0 | +12.14% |
Abrdn Emerging Markets Equity Income Fund Inc 주식 (AEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.23 | $6.67 | $0.56 | 3,304,668.0 | +7.13% |
| 2025-11 | $7.01 | $6.41 | $0.6047 | 1,834,285.0 | -2.60% |
| 2025-10 | $7.29 | $6.26 | $1.03 | 2,914,953.0 | +6.64% |
| 2025-09 | $6.59 | $6.04 | $0.555 | 2,357,315.0 | +6.06% |
| 2025-08 | $6.24 | $5.96 | $0.285 | 2,243,791.0 | +1.16% |
| 2025-07 | $6.22 | $5.83 | $0.39 | 4,129,039.0 | +1.68% |
| 2025-06 | $5.96 | $5.42 | $0.545 | 2,459,300.0 | +9.80% |
| 2025-05 | $5.52 | $5.16 | $0.36 | 2,492,880.0 | +4.64% |
| 2025-04 | $5.17 | $4.42 | $0.745 | 4,471,023.0 | +4.23% |
| 2025-03 | $5.24 | $4.93 | $0.3085 | 6,123,891.0 | -3.31% |
| 2025-02 | $5.67 | $5.08 | $0.5815 | 5,814,314.0 | -3.93% |
| 2025-01 | $5.45 | $5.08 | $0.365 | 4,167,460.0 | +2.89% |
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 | 2,866,139.0 | -0.57% |
| 2024-11 | $5.55 | $5.18 | $0.37 | 1,678,282.0 | -2.78% |
| 2024-10 | $5.84 | $5.33 | $0.515 | 1,773,931.0 | -4.35% |
| 2024-09 | $5.77 | $5.16 | $0.61 | 1,498,589.0 | +4.26% |
| 2024-08 | $5.44 | $4.83 | $0.61 | 1,068,930.0 | +1.98% |
| 2024-07 | $5.53 | $5.15 | $0.375 | 963,151.0 | +0.36% |
| 2024-06 | $5.34 | $5.16 | $0.185 | 941,762.0 | +2.74% |
| 2024-05 | $5.39 | $5.02 | $0.3702 | 1,812,015.0 | +2.39% |
| 2024-04 | $5.13 | $4.85 | $0.285 | 2,911,220.0 | -0.59% |
| 2024-03 | $5.24 | $4.95 | $0.29 | 1,751,165.0 | +0.20% |
| 2024-02 | $5.13 | $4.81 | $0.32 | 1,701,704.0 | +4.78% |
| 2024-01 | $5.05 | $4.72 | $0.33 | 2,347,419.0 | -5.87% |
0.67%
0.73%
자본화:
|
볼륨(24시간):