Stockscreener 앱 받기
10.59
0.19%
-0.02
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $10.62 | $10.57 | $0.05 | 154,801.0 | -0.19% |
| 2025-05-02 | $10.63 | $10.58 | $0.05 | 142,139.0 | +0.19% |
| 2025-05-01 | $10.62 | $10.55 | $0.068 | 145,294.0 | -0.19% |
| 2025-04-30 | $10.63 | $10.54 | $0.0934 | 153,661.0 | +0.09% |
| 2025-04-29 | $10.61 | $10.49 | $0.12 | 142,034.0 | +1.05% |
| 2025-04-28 | $10.57 | $10.49 | $0.0819 | 148,446.0 | -0.38% |
| 2025-04-25 | $10.59 | $10.46 | $0.13 | 194,986.0 | +0.48% |
| 2025-04-24 | $10.49 | $10.37 | $0.12 | 211,000.0 | +1.55% |
| 2025-04-23 | $10.37 | $10.16 | $0.2092 | 235,149.0 | +1.67% |
| 2025-04-22 | $10.18 | $10.06 | $0.12 | 170,494.0 | +1.10% |
| 2025-04-21 | $10.10 | $10.02 | $0.08 | 178,791.0 | -0.89% |
| 2025-04-17 | $10.15 | $10.09 | $0.06 | 144,234.0 | +0.40% |
| 2025-04-16 | $10.15 | $10.05 | $0.0959 | 214,800.0 | -0.59% |
| 2025-04-15 | $10.16 | $10.01 | $0.15 | 209,886.0 | +0.89% |
| 2025-04-14 | $10.10 | $10.00 | $0.10 | 224,492.0 | +0.60% |
| 2025-04-11 | $10.02 | $9.87 | $0.152 | 267,275.0 | +1.52% |
| 2025-04-10 | $10.11 | $9.71 | $0.40 | 260,463.0 | -3.34% |
| 2025-04-09 | $10.20 | $9.76 | $0.44 | 298,730.0 | +3.03% |
| 2025-04-08 | $10.07 | $9.85 | $0.218 | 446,993.0 | +1.64% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $10.63 | $10.55 | $0.083 | 597,035.0 | -0.19% |
| 2025-04 | $10.82 | $9.30 | $1.52 | 5,449,356.0 | -1.12% |
| 2025-03 | $11.13 | $10.44 | $0.69 | 5,248,701.0 | -3.16% |
| 2025-02 | $11.10 | $10.82 | $0.28 | 4,248,349.0 | +1.37% |
| 2025-01 | $10.97 | $10.54 | $0.43 | 4,343,913.0 | +1.86% |
Alliancebernstein Global High Income Fund Inc 주식 (AWF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.08 | $10.51 | $0.57 | 5,220,545.0 | -3.54% |
| 2024-11 | $11.05 | $10.68 | $0.37 | 4,697,954.0 | +1.19% |
| 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% |
0.85%
0.41%
자본화:
|
볼륨(24시간):