Stockscreener 앱 받기
17.34
0.35%
0.06
시간 외 거래:
17.34
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 |
|---|---|---|---|---|---|
| 2024-09-18 | $17.44 | $17.09 | $0.35 | 182,942.0 | +0.35% |
| 2024-09-17 | $17.36 | $16.84 | $0.52 | 232,054.0 | +2.01% |
| 2024-09-16 | $16.95 | $16.70 | $0.25 | 103,813.0 | +0.89% |
| 2024-09-13 | $16.79 | $16.65 | $0.14 | 134,836.0 | +0.48% |
| 2024-09-12 | $16.75 | $16.64 | $0.11 | 156,806.0 | -0.18% |
| 2024-09-11 | $16.78 | $16.64 | $0.14 | 118,452.0 | +0.00% |
| 2024-09-10 | $16.88 | $16.60 | $0.278 | 285,458.0 | -0.42% |
| 2024-09-09 | $17.00 | $16.32 | $0.68 | 241,607.0 | +1.14% |
| 2024-09-06 | $16.74 | $16.62 | $0.12 | 77,242.3 | -0.72% |
| 2024-09-05 | $16.92 | $16.68 | $0.24 | 127,641.0 | -0.36% |
| 2024-09-04 | $17.07 | $16.74 | $0.33 | 105,307.2 | -0.36% |
| 2024-09-03 | $17.10 | $16.80 | $0.30 | 74,078.2 | -0.71% |
| 2024-08-30 | $17.22 | $16.86 | $0.36 | 159,967.3 | +0.71% |
| 2024-08-29 | $17.04 | $16.74 | $0.30 | 102,489.5 | +0.36% |
| 2024-08-28 | $17.10 | $16.80 | $0.30 | 110,537.0 | -0.71% |
| 2024-08-27 | $17.10 | $16.86 | $0.24 | 120,441.7 | -0.35% |
| 2024-08-26 | $17.16 | $16.80 | $0.36 | 185,642.3 | -0.70% |
| 2024-08-23 | $17.10 | $16.74 | $0.36 | 111,116.3 | +0.71% |
| 2024-08-22 | $17.28 | $16.74 | $0.54 | 154,489.3 | -1.74% |
| 2024-08-21 | $17.40 | $17.04 | $0.36 | 146,909.0 | +0.70% |
| 2024-08-20 | $17.22 | $17.04 | $0.18 | 137,019.7 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $17.44 | $16.32 | $1.12 | 2,023,178.7 | +2.12% |
| 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% |
0.00%
0.08%
자본화:
|
볼륨(24시간):