Stockscreener 앱 받기
15.09
0.63%
-0.095
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $15.13 | $15.02 | $0.112 | 50,918.0 | -0.63% |
| 2025-11-20 | $15.38 | $15.13 | $0.25 | 150,738.0 | -0.98% |
| 2025-11-19 | $15.41 | $15.27 | $0.14 | 126,318.0 | +0.39% |
| 2025-11-18 | $15.55 | $15.27 | $0.28 | 169,531.0 | -1.36% |
| 2025-11-17 | $15.53 | $15.38 | $0.154 | 252,158.0 | +0.26% |
| 2025-11-14 | $15.44 | $15.18 | $0.26 | 160,645.0 | +0.78% |
| 2025-11-13 | $15.46 | $15.26 | $0.20 | 143,712.0 | -0.52% |
| 2025-11-12 | $15.45 | $15.28 | $0.17 | 171,549.0 | +0.06% |
| 2025-11-11 | $15.39 | $15.30 | $0.09 | 98,175.0 | +0.65% |
| 2025-11-10 | $15.29 | $15.15 | $0.14 | 147,066.0 | +0.72% |
| 2025-11-07 | $15.26 | $15.06 | $0.20 | 217,612.0 | -0.26% |
| 2025-11-06 | $15.23 | $15.11 | $0.125 | 234,816.0 | -0.13% |
| 2025-11-05 | $15.42 | $15.20 | $0.22 | 247,333.0 | -0.97% |
| 2025-11-04 | $15.53 | $15.34 | $0.19 | 214,794.0 | -0.65% |
| 2025-11-03 | $15.64 | $15.49 | $0.15 | 185,925.0 | +0.00% |
| 2025-10-31 | $15.58 | $15.43 | $0.1532 | 198,816.0 | +0.00% |
| 2025-10-30 | $15.51 | $15.35 | $0.1623 | 169,820.0 | +0.85% |
| 2025-10-29 | $15.61 | $15.34 | $0.265 | 368,397.0 | -1.16% |
| 2025-10-28 | $15.70 | $15.49 | $0.21 | 334,909.0 | -0.64% |
| 2025-10-27 | $15.65 | $15.55 | $0.10 | 270,789.0 | +0.71% |
| 2025-10-24 | $15.60 | $15.49 | $0.11 | 248,743.0 | -0.89% |
| 2025-10-23 | $15.70 | $15.51 | $0.1899 | 169,401.0 | +0.51% |
| 2025-10-22 | $15.69 | $15.59 | $0.10 | 149,581.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $15.64 | $15.02 | $0.6226 | 2,571,290.0 | -2.61% |
| 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% |
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% |
0.63%
자본화:
|
볼륨(24시간):