Stockscreener 앱 받기
19.76
0.66%
0.13
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $19.80 | $19.65 | $0.149 | 100,572.0 | +0.66% |
| 2024-11-26 | $19.72 | $19.63 | $0.09 | 128,719.0 | -0.10% |
| 2024-11-25 | $19.69 | $19.59 | $0.10 | 86,150.0 | +0.49% |
| 2024-11-22 | $19.62 | $19.51 | $0.11 | 101,425.0 | -0.28% |
| 2024-11-21 | $19.96 | $19.56 | $0.40 | 103,911.0 | -0.81% |
| 2024-11-20 | $19.77 | $19.65 | $0.12 | 109,340.0 | +0.76% |
| 2024-11-19 | $19.80 | $19.50 | $0.2993 | 167,464.0 | +0.00% |
| 2024-11-18 | $19.74 | $19.28 | $0.46 | 225,970.0 | +2.03% |
| 2024-11-15 | $19.30 | $19.12 | $0.1785 | 170,385.0 | +0.37% |
| 2024-11-14 | $19.35 | $19.14 | $0.2057 | 109,280.0 | +0.26% |
| 2024-11-13 | $19.28 | $19.10 | $0.18 | 114,947.0 | -0.47% |
| 2024-11-12 | $19.50 | $19.17 | $0.3299 | 145,268.0 | -1.13% |
| 2024-11-11 | $19.50 | $19.36 | $0.14 | 139,728.0 | +0.31% |
| 2024-11-08 | $19.44 | $19.21 | $0.2346 | 103,147.0 | +0.05% |
| 2024-11-07 | $19.42 | $19.10 | $0.32 | 157,624.0 | +1.47% |
| 2024-11-06 | $19.68 | $19.06 | $0.62 | 288,301.0 | -3.00% |
| 2024-11-05 | $19.74 | $19.50 | $0.24 | 110,598.0 | +0.25% |
| 2024-11-04 | $19.82 | $19.57 | $0.2479 | 105,739.0 | -0.15% |
| 2024-11-01 | $19.83 | $19.62 | $0.2054 | 142,755.0 | +0.20% |
| 2024-10-31 | $19.90 | $19.50 | $0.40 | 192,531.0 | -1.06% |
| 2024-10-30 | $19.92 | $19.77 | $0.1468 | 113,837.0 | -0.05% |
| 2024-10-29 | $20.10 | $19.75 | $0.35 | 151,520.0 | -1.29% |
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 연도별 가격 이력
이 심층 분석에서는 Abrdn Global Infrastructure Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Global Infrastructure Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $19.96 | $19.06 | $0.90 | 2,711,895.0 | +0.82% |
| 2024-10 | $20.35 | $19.50 | $0.85 | 2,912,520.0 | -3.02% |
| 2024-09 | $20.35 | $19.48 | $0.866 | 2,635,248.0 | +2.38% |
| 2024-08 | $19.87 | $18.22 | $1.65 | 2,458,798.0 | +3.62% |
| 2024-07 | $19.56 | $18.19 | $1.37 | 4,338,255.0 | +4.10% |
| 2024-06 | $19.42 | $18.20 | $1.22 | 1,466,451.0 | -2.40% |
| 2024-05 | $19.46 | $17.17 | $2.29 | 1,796,973.0 | +9.08% |
| 2024-04 | $17.88 | $16.58 | $1.30 | 1,515,985.0 | -3.15% |
| 2024-03 | $17.87 | $17.19 | $0.6799 | 1,631,727.0 | +3.08% |
| 2024-02 | $17.75 | $16.98 | $0.77 | 1,372,475.0 | -0.75% |
| 2024-01 | $18.55 | $17.29 | $1.26 | 1,988,848.0 | -3.29% |
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.08 | $17.09 | $0.99 | 1,687,916.0 | +2.75% |
| 2023-11 | $17.62 | $15.45 | $2.17 | 1,660,191.0 | +13.30% |
| 2023-10 | $16.08 | $14.96 | $1.12 | 1,963,410.0 | -4.29% |
| 2023-09 | $17.95 | $16.06 | $1.89 | 994,270.0 | -7.20% |
| 2023-08 | $18.26 | $17.04 | $1.22 | 1,003,132.0 | -5.35% |
| 2023-07 | $18.50 | $17.49 | $1.01 | 1,001,366.0 | +3.04% |
| 2023-06 | $18.00 | $16.93 | $1.07 | 856,212.0 | +4.89% |
| 2023-05 | $18.05 | $16.86 | $1.19 | 1,050,170.0 | -5.36% |
| 2023-04 | $18.27 | $17.60 | $0.67 | 844,873.0 | -0.22% |
| 2023-03 | $17.96 | $17.05 | $0.91 | 1,000,640.0 | +0.00% |
Abrdn Global Infrastructure Income Fund 주식 (ASGI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-05 | $19.57 | $19.06 | $0.5085 | 40,039.0 | +0.00% |
0.60%
0.00%
자본화:
|
볼륨(24시간):