Stockscreener 앱 받기
15.24
0.20%
-0.03
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $15.47 | $15.18 | $0.29 | 240,796.0 | -0.20% |
| 2024-12-19 | $15.51 | $15.27 | $0.24 | 229,013.0 | -1.36% |
| 2024-12-18 | $15.70 | $15.44 | $0.26 | 145,207.0 | -1.21% |
| 2024-12-17 | $15.74 | $15.61 | $0.13 | 148,116.0 | -0.25% |
| 2024-12-16 | $15.88 | $15.62 | $0.26 | 146,398.0 | -0.82% |
| 2024-12-13 | $15.96 | $15.78 | $0.18 | 120,752.0 | -0.35% |
| 2024-12-12 | $15.96 | $15.82 | $0.14 | 115,100.0 | -0.53% |
| 2024-12-11 | $16.03 | $15.96 | $0.07 | 93,293.0 | +0.06% |
| 2024-12-10 | $16.04 | $15.93 | $0.11 | 106,571.0 | +0.06% |
| 2024-12-09 | $16.08 | $15.95 | $0.13 | 143,730.0 | -0.50% |
| 2024-12-06 | $16.05 | $15.94 | $0.11 | 174,058.0 | +0.50% |
| 2024-12-05 | $15.99 | $15.89 | $0.1008 | 132,023.0 | +0.25% |
| 2024-12-04 | $15.93 | $15.85 | $0.08 | 91,307.0 | +0.06% |
| 2024-12-03 | $15.94 | $15.77 | $0.1693 | 186,076.0 | +0.13% |
| 2024-12-02 | $15.92 | $15.78 | $0.14 | 113,871.0 | +0.19% |
| 2024-11-29 | $15.89 | $15.71 | $0.179 | 121,377.0 | +0.63% |
| 2024-11-27 | $15.83 | $15.65 | $0.1794 | 258,135.0 | +0.25% |
| 2024-11-26 | $15.86 | $15.65 | $0.2083 | 150,946.0 | -0.82% |
| 2024-11-25 | $15.94 | $15.74 | $0.20 | 146,127.0 | +0.51% |
| 2024-11-22 | $15.87 | $15.66 | $0.21 | 93,611.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $16.08 | $15.18 | $0.90 | 2,427,107.0 | -3.91% |
| 2024-11 | $16.98 | $15.60 | $1.38 | 3,398,030.0 | -3.29% |
| 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% |
0.20%
자본화:
|
볼륨(24시간):