Stockscreener 앱 받기
14.78
0.74%
-0.11
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.99 | $14.78 | $0.215 | 107,723.0 | -0.74% |
| 2026-05-04 | $15.04 | $14.79 | $0.245 | 148,728.0 | -1.06% |
| 2026-05-01 | $15.07 | $14.93 | $0.1399 | 131,513.0 | +0.20% |
| 2026-04-30 | $15.04 | $14.85 | $0.185 | 217,447.0 | +1.01% |
| 2026-04-29 | $15.13 | $14.77 | $0.36 | 243,406.0 | -1.06% |
| 2026-04-28 | $15.15 | $14.96 | $0.19 | 79,698.0 | -0.27% |
| 2026-04-27 | $15.09 | $14.90 | $0.19 | 107,112.0 | +0.87% |
| 2026-04-24 | $15.07 | $14.86 | $0.21 | 135,745.0 | -0.60% |
| 2026-04-23 | $15.15 | $14.97 | $0.18 | 111,466.0 | -0.40% |
| 2026-04-22 | $15.09 | $14.97 | $0.12 | 181,925.0 | -0.33% |
| 2026-04-21 | $15.23 | $15.06 | $0.17 | 128,491.0 | +0.00% |
| 2026-04-20 | $15.25 | $15.09 | $0.16 | 120,245.0 | +0.20% |
| 2026-04-17 | $15.21 | $14.97 | $0.2399 | 247,507.0 | +0.73% |
| 2026-04-16 | $15.07 | $14.97 | $0.1037 | 177,009.0 | +0.00% |
| 2026-04-15 | $15.13 | $14.95 | $0.18 | 170,993.0 | -0.92% |
| 2026-04-14 | $15.17 | $14.98 | $0.19 | 171,880.0 | +1.07% |
| 2026-04-13 | $14.98 | $14.88 | $0.10 | 117,638.0 | +0.07% |
| 2026-04-10 | $15.15 | $14.92 | $0.2333 | 111,198.0 | -0.20% |
| 2026-04-09 | $15.02 | $14.91 | $0.11 | 128,242.0 | +0.40% |
| 2026-04-08 | $15.08 | $14.90 | $0.1815 | 178,946.0 | +1.22% |
| 2026-04-07 | $14.77 | $14.50 | $0.2693 | 171,498.0 | +1.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $15.07 | $14.78 | $0.29 | 387,964.0 | -1.60% |
| 2026-04 | $15.25 | $14.18 | $1.07 | 3,563,459.0 | +4.16% |
| 2026-03 | $16.06 | $14.20 | $1.86 | 4,545,743.0 | -10.10% |
| 2026-02 | $16.37 | $15.58 | $0.7891 | 3,436,449.0 | +1.58% |
| 2026-01 | $15.82 | $15.07 | $0.75 | 5,125,985.0 | +2.93% |
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.75 | $15.12 | $0.625 | 3,749,012.0 | +0.71% |
| 2025-11 | $15.64 | $14.83 | $0.81 | 3,580,433.0 | -0.45% |
| 2025-10 | $16.34 | $15.00 | $1.34 | 5,643,563.0 | -4.91% |
| 2025-09 | $16.90 | $16.15 | $0.75 | 3,610,712.0 | -0.43% |
| 2025-08 | $16.64 | $16.00 | $0.64 | 3,207,458.0 | +1.55% |
| 2025-07 | $16.45 | $15.83 | $0.62 | 3,144,954.0 | +1.19% |
| 2025-06 | $16.95 | $15.50 | $1.45 | 2,429,864.0 | +2.18% |
| 2025-05 | $15.79 | $15.05 | $0.74 | 2,654,803.0 | +0.58% |
| 2025-04 | $15.95 | $13.99 | $1.96 | 3,328,725.0 | -1.34% |
| 2025-03 | $16.13 | $15.53 | $0.60 | 3,045,826.0 | +0.71% |
| 2025-02 | $15.91 | $15.38 | $0.5299 | 2,362,259.0 | +0.65% |
| 2025-01 | $15.65 | $14.56 | $1.09 | 3,173,832.0 | +5.23% |
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.08 | $14.66 | $1.42 | 3,427,148.0 | -7.06% |
| 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% |
0.04%
0.97%
자본화:
|
볼륨(24시간):