Stockscreener 앱 받기
6.03
0.33%
-0.02
시간 외 거래:
6.04
0.010
+0.17%
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $6.13 | $6.02 | $0.1112 | 92,249.0 | -0.33% |
| 2025-02-06 | $6.10 | $6.04 | $0.06 | 60,195.0 | +0.17% |
| 2025-02-05 | $6.26 | $6.03 | $0.23 | 143,516.0 | -0.17% |
| 2025-02-04 | $6.10 | $6.01 | $0.09 | 135,668.0 | +0.33% |
| 2025-02-03 | $6.19 | $6.01 | $0.18 | 175,245.0 | -0.82% |
| 2025-01-31 | $6.18 | $6.07 | $0.1099 | 68,771.0 | -0.16% |
| 2025-01-30 | $6.26 | $6.09 | $0.17 | 99,694.0 | -1.14% |
| 2025-01-29 | $6.19 | $6.13 | $0.06 | 48,259.0 | +0.00% |
| 2025-01-28 | $6.27 | $6.15 | $0.1184 | 85,007.0 | -0.81% |
| 2025-01-27 | $6.28 | $6.15 | $0.1294 | 85,521.0 | -1.11% |
| 2025-01-24 | $6.43 | $6.17 | $0.2629 | 215,274.0 | -0.79% |
| 2025-01-23 | $6.61 | $6.02 | $0.5862 | 618,398.0 | +4.80% |
| 2025-01-22 | $6.07 | $6.00 | $0.07 | 48,186.0 | +0.67% |
| 2025-01-21 | $6.02 | $5.96 | $0.06 | 87,241.0 | +0.33% |
| 2025-01-17 | $5.99 | $5.92 | $0.07 | 32,460.0 | +1.01% |
| 2025-01-16 | $5.97 | $5.91 | $0.06 | 38,527.0 | -1.00% |
| 2025-01-15 | $5.98 | $5.93 | $0.0499 | 59,654.0 | +1.70% |
| 2025-01-14 | $5.94 | $5.88 | $0.0636 | 35,535.0 | +0.34% |
| 2025-01-13 | $5.95 | $5.76 | $0.19 | 41,759.0 | +1.56% |
| 2025-01-10 | $5.87 | $5.75 | $0.12 | 80,269.0 | -0.35% |
Abrdn Global Income Fund Inc 주식 (FCO) 연도별 가격 이력
이 심층 분석에서는 Abrdn Global Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Global Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $6.26 | $6.01 | $0.25 | 699,122.0 | -0.82% |
| 2025-01 | $6.61 | $5.71 | $0.90 | 2,000,949.0 | +3.05% |
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.13 | $5.76 | $0.37 | 1,011,988.0 | -1.85% |
| 2024-11 | $6.22 | $5.86 | $0.3606 | 1,383,322.0 | +2.05% |
| 2024-10 | $6.20 | $5.76 | $0.44 | 1,159,265.0 | -2.50% |
| 2024-09 | $6.05 | $5.69 | $0.3599 | 1,060,585.0 | +3.63% |
| 2024-08 | $6.12 | $5.30 | $0.8243 | 2,516,488.0 | -4.15% |
| 2024-07 | $6.32 | $5.63 | $0.6899 | 1,495,635.0 | +3.84% |
| 2024-06 | $6.02 | $5.56 | $0.46 | 770,996.0 | +5.58% |
| 2024-05 | $6.13 | $5.41 | $0.72 | 1,467,966.0 | +0.55% |
| 2024-04 | $5.65 | $5.24 | $0.4115 | 1,286,419.0 | +0.74% |
| 2024-03 | $5.70 | $5.25 | $0.45 | 1,441,530.0 | -2.69% |
| 2024-02 | $6.13 | $5.12 | $1.01 | 1,949,955.0 | +7.02% |
| 2024-01 | $6.47 | $4.73 | $1.74 | 2,643,518.0 | -19.29% |
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.63 | $6.00 | $0.63 | 831,834.0 | +5.90% |
| 2023-11 | $6.42 | $5.86 | $0.56 | 826,422.0 | +0.16% |
| 2023-10 | $6.09 | $5.52 | $0.57 | 1,056,507.0 | +1.84% |
| 2023-09 | $6.49 | $5.81 | $0.68 | 1,105,473.0 | -2.76% |
| 2023-08 | $6.24 | $5.66 | $0.5775 | 1,149,610.0 | -0.97% |
| 2023-07 | $6.47 | $5.68 | $0.7899 | 1,118,963.0 | +4.19% |
| 2023-06 | $6.04 | $5.26 | $0.7799 | 1,246,783.0 | +13.09% |
| 2023-05 | $5.33 | $4.98 | $0.35 | 1,588,796.0 | +3.94% |
| 2023-04 | $5.20 | $4.99 | $0.2135 | 846,255.0 | -0.20% |
| 2023-03 | $5.64 | $4.92 | $0.7198 | 1,293,785.0 | -9.29% |
| 2023-02 | $5.90 | $5.50 | $0.40 | 1,284,054.0 | -0.18% |
| 2023-01 | $5.76 | $4.83 | $0.93 | 1,360,320.0 | +16.39% |
0.23%
0.20%
자본화:
|
볼륨(24시간):