Stockscreener 앱 받기
15.70
1.38%
-0.22
시간 외 거래:
15.66
-0.04
-0.25%
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $15.87 | $15.60 | $0.265 | 308,490.0 | -1.38% |
| 2024-11-20 | $15.99 | $15.87 | $0.125 | 99,197.0 | +0.06% |
| 2024-11-19 | $16.07 | $15.73 | $0.3419 | 370,421.0 | -0.75% |
| 2024-11-18 | $16.12 | $15.84 | $0.28 | 149,834.0 | +0.82% |
| 2024-11-15 | $15.91 | $15.68 | $0.23 | 120,841.0 | +0.06% |
| 2024-11-14 | $16.01 | $15.84 | $0.1734 | 197,997.0 | -0.56% |
| 2024-11-13 | $16.40 | $15.91 | $0.49 | 326,436.0 | -2.50% |
| 2024-11-12 | $16.83 | $16.36 | $0.4714 | 204,177.0 | -2.09% |
| 2024-11-11 | $16.98 | $16.66 | $0.32 | 182,034.0 | -1.30% |
| 2024-11-08 | $16.96 | $16.85 | $0.11 | 122,814.0 | +0.36% |
| 2024-11-07 | $16.90 | $16.69 | $0.21 | 84,892.0 | +1.32% |
| 2024-11-06 | $16.71 | $16.50 | $0.21 | 117,043.0 | +0.30% |
| 2024-11-05 | $16.66 | $16.33 | $0.33 | 99,113.0 | +1.71% |
| 2024-11-04 | $16.53 | $16.26 | $0.27 | 109,123.0 | -1.45% |
| 2024-11-01 | $16.65 | $16.40 | $0.25 | 135,422.0 | +1.16% |
| 2024-10-31 | $16.58 | $16.37 | $0.2081 | 117,531.0 | -0.43% |
| 2024-10-30 | $16.58 | $16.24 | $0.3399 | 128,516.0 | +1.04% |
| 2024-10-29 | $16.53 | $16.30 | $0.2274 | 120,972.0 | -1.39% |
| 2024-10-28 | $16.74 | $16.41 | $0.33 | 176,485.0 | -1.20% |
| 2024-10-25 | $16.84 | $16.71 | $0.135 | 113,153.0 | +0.18% |
| 2024-10-24 | $16.85 | $16.67 | $0.18 | 119,353.0 | -1.36% |
| 2024-10-23 | $17.02 | $16.85 | $0.17 | 109,936.0 | -0.38% |
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 연도별 가격 이력
이 심층 분석에서는 Abrdn Asia Pacific Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Asia Pacific Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.98 | $15.60 | $1.38 | 2,936,324.0 | -4.27% |
| 2024-10 | $17.49 | $16.24 | $1.25 | 2,832,594.0 | -5.75% |
| 2024-09 | $17.55 | $16.32 | $1.23 | 3,276,191.7 | +2.47% |
| 2024-08 | $17.40 | $16.02 | $1.38 | 2,778,942.0 | +1.07% |
| 2024-07 | $17.16 | $15.78 | $1.38 | 3,930,090.5 | +4.48% |
| 2024-06 | $16.32 | $15.66 | $0.66 | 1,834,476.7 | +1.13% |
| 2024-05 | $16.08 | $14.88 | $1.20 | 3,326,341.5 | +6.00% |
| 2024-04 | $16.80 | $14.94 | $1.86 | 3,435,566.8 | -10.71% |
| 2024-03 | $16.80 | $16.02 | $0.78 | 1,979,575.7 | +4.09% |
| 2024-02 | $16.26 | $15.72 | $0.54 | 2,112,327.5 | +1.51% |
| 2024-01 | $17.04 | $15.54 | $1.50 | 4,085,513.7 | -2.21% |
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.98 | $15.93 | $1.05 | 3,525,388.0 | +1.50% |
| 2023-11 | $16.14 | $14.28 | $1.86 | 2,795,683.7 | +11.72% |
| 2023-10 | $15.30 | $13.98 | $1.32 | 2,522,917.2 | -2.45% |
| 2023-09 | $15.96 | $14.70 | $1.26 | 2,220,291.0 | -6.49% |
| 2023-08 | $16.68 | $15.36 | $1.32 | 2,545,837.3 | -4.73% |
| 2023-07 | $16.68 | $16.02 | $0.66 | 2,987,681.8 | +1.85% |
| 2023-06 | $16.80 | $15.90 | $0.90 | 1,953,461.8 | -1.10% |
| 2023-05 | $16.80 | $15.60 | $1.20 | 2,078,545.5 | +0.37% |
| 2023-04 | $16.80 | $15.84 | $0.96 | 2,178,450.3 | +2.26% |
| 2023-03 | $16.68 | $15.30 | $1.38 | 2,927,896.7 | -3.27% |
| 2023-02 | $17.52 | $15.78 | $1.74 | 2,733,383.0 | -4.84% |
| 2023-01 | $17.52 | $15.72 | $1.80 | 3,116,903.2 | +9.89% |
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.11 | $15.24 | $0.8748 | 4,078,859.7 | +0.38% |
| 2022-11 | $15.72 | $13.98 | $1.74 | 3,830,292.8 | +10.55% |
| 2022-10 | $15.84 | $13.56 | $2.28 | 4,044,754.7 | -5.95% |
| 2022-09 | $17.40 | $14.91 | $2.49 | 4,497,886.0 | -12.50% |
| 2022-08 | $18.12 | $16.44 | $1.68 | 3,742,495.3 | +3.60% |
| 2022-07 | $17.52 | $15.72 | $1.80 | 5,164,961.5 | -4.79% |
| 2022-06 | $18.66 | $17.10 | $1.56 | 2,983,005.7 | -4.26% |
| 2022-05 | $19.38 | $17.64 | $1.74 | 3,211,271.2 | -4.69% |
| 2022-04 | $20.67 | $19.08 | $1.59 | 2,714,038.5 | -5.33% |
| 2022-03 | $21.84 | $19.32 | $2.52 | 4,698,963.3 | -3.15% |
| 2022-02 | $22.44 | $20.40 | $2.04 | 2,716,750.3 | -5.16% |
| 2022-01 | $23.34 | $21.06 | $2.28 | 5,432,883.3 | -3.66% |
0.61%
0.39%
자본화:
|
볼륨(24시간):