Stockscreener 앱 받기
10.83
0.32%
0.04
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $10.88 | $10.80 | $0.078 | 347,889.0 | +0.37% |
| 2024-11-20 | $10.84 | $10.77 | $0.07 | 185,849.0 | -0.09% |
| 2024-11-19 | $10.82 | $10.72 | $0.10 | 250,902.0 | +0.47% |
| 2024-11-18 | $10.81 | $10.72 | $0.089 | 202,115.0 | -0.19% |
| 2024-11-15 | $10.80 | $10.68 | $0.12 | 224,014.0 | +0.19% |
| 2024-11-14 | $10.86 | $10.74 | $0.12 | 236,126.0 | -0.74% |
| 2024-11-13 | $10.94 | $10.81 | $0.13 | 230,293.0 | -0.55% |
| 2024-11-12 | $11.00 | $10.86 | $0.14 | 176,588.0 | -1.09% |
| 2024-11-11 | $11.05 | $10.96 | $0.09 | 237,895.0 | +0.09% |
| 2024-11-08 | $11.04 | $10.97 | $0.0672 | 188,625.0 | +0.00% |
| 2024-11-07 | $11.02 | $10.93 | $0.095 | 321,499.0 | +0.09% |
| 2024-11-06 | $11.00 | $10.89 | $0.11 | 364,086.0 | +0.46% |
| 2024-11-05 | $10.94 | $10.87 | $0.07 | 243,363.0 | +0.74% |
| 2024-11-04 | $10.93 | $10.86 | $0.07 | 168,394.0 | -0.09% |
| 2024-11-01 | $10.92 | $10.87 | $0.05 | 175,086.0 | -0.09% |
| 2024-10-31 | $10.92 | $10.81 | $0.1099 | 234,692.0 | +0.37% |
| 2024-10-30 | $10.91 | $10.83 | $0.08 | 174,793.0 | +0.18% |
| 2024-10-29 | $10.90 | $10.81 | $0.09 | 260,712.0 | -0.73% |
| 2024-10-28 | $10.98 | $10.90 | $0.08 | 137,827.0 | -0.37% |
| 2024-10-25 | $10.96 | $10.93 | $0.03 | 163,810.0 | +0.18% |
| 2024-10-24 | $10.96 | $10.90 | $0.056 | 144,662.0 | +0.00% |
| 2024-10-23 | $10.96 | $10.88 | $0.075 | 140,437.0 | -0.27% |
| 2024-10-22 | $10.98 | $10.93 | $0.05 | 310,225.0 | -0.27% |
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 연도별 가격 이력
이 심층 분석에서는 Alliancebernstein Global High Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alliancebernstein Global High Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.05 | $10.68 | $0.37 | 3,552,724.0 | -0.46% |
| 2024-10 | $11.34 | $10.81 | $0.53 | 5,039,794.0 | -4.06% |
| 2024-09 | $11.36 | $10.95 | $0.41 | 3,566,837.0 | +1.43% |
| 2024-08 | $11.20 | $10.35 | $0.85 | 5,929,244.0 | +5.37% |
| 2024-07 | $10.65 | $10.07 | $0.585 | 4,943,851.0 | +1.24% |
| 2024-06 | $10.79 | $10.43 | $0.355 | 3,430,427.0 | -1.87% |
| 2024-05 | $10.82 | $10.38 | $0.445 | 3,092,307.0 | +2.69% |
| 2024-04 | $10.71 | $9.97 | $0.74 | 4,745,934.0 | -2.07% |
| 2024-03 | $10.69 | $10.31 | $0.3799 | 3,812,717.0 | +1.92% |
| 2024-02 | $10.50 | $10.27 | $0.23 | 3,351,754.0 | -0.48% |
| 2024-01 | $10.54 | $10.06 | $0.48 | 4,560,172.0 | +3.46% |
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.17 | $9.76 | $0.41 | 4,203,718.0 | +3.37% |
| 2023-11 | $9.83 | $9.32 | $0.5093 | 3,530,331.0 | +5.38% |
| 2023-10 | $9.75 | $9.20 | $0.55 | 3,642,775.0 | -4.23% |
| 2023-09 | $10.02 | $9.62 | $0.395 | 3,097,958.0 | -2.51% |
| 2023-08 | $9.99 | $9.72 | $0.27 | 4,415,100.0 | +0.20% |
| 2023-07 | $10.02 | $9.74 | $0.275 | 4,030,287.0 | -0.30% |
| 2023-06 | $10.01 | $9.54 | $0.465 | 3,667,140.0 | +3.43% |
| 2023-05 | $10.08 | $9.44 | $0.64 | 4,139,651.0 | -2.63% |
| 2023-04 | $9.99 | $9.52 | $0.47 | 3,728,162.0 | +1.75% |
| 2023-03 | $10.18 | $9.34 | $0.8437 | 5,525,597.0 | -4.05% |
| 2023-02 | $10.35 | $9.84 | $0.51 | 4,163,545.0 | -0.20% |
| 2023-01 | $10.25 | $9.28 | $0.97 | 4,612,252.0 | +10.09% |
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.20 | $9.19 | $1.01 | 5,264,579.0 | -9.25% |
| 2022-11 | $10.19 | $9.44 | $0.75 | 3,755,953.0 | +6.17% |
| 2022-10 | $9.62 | $8.76 | $0.86 | 3,802,198.0 | +7.77% |
| 2022-09 | $10.12 | $8.88 | $1.24 | 3,797,119.0 | -11.20% |
| 2022-08 | $10.70 | $9.96 | $0.74 | 3,768,312.0 | -3.57% |
| 2022-07 | $10.40 | $9.55 | $0.85 | 3,489,936.0 | +6.14% |
| 2022-06 | $10.45 | $9.41 | $1.04 | 3,742,312.0 | -5.42% |
| 2022-05 | $10.45 | $9.54 | $0.91 | 5,155,639.0 | +1.27% |
| 2022-04 | $11.39 | $10.16 | $1.23 | 5,010,485.0 | -8.77% |
| 2022-03 | $11.27 | $10.31 | $0.9595 | 4,923,504.0 | +2.38% |
| 2022-02 | $11.52 | $10.50 | $1.02 | 4,660,634.0 | -3.79% |
| 2022-01 | $12.25 | $10.97 | $1.28 | 4,484,991.0 | -6.43% |
0.23%
0.03%
자본화:
|
볼륨(24시간):