Stockscreener 앱 받기
5.92
1.58%
-0.095
시간 외 거래:
5.92
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.97 | $5.89 | $0.08 | 56,528.0 | -1.58% |
| 2024-11-20 | $6.08 | $6.00 | $0.08 | 48,151.0 | +0.53% |
| 2024-11-19 | $6.04 | $5.95 | $0.09 | 49,425.0 | -0.27% |
| 2024-11-18 | $6.07 | $5.94 | $0.13 | 37,037.0 | +0.50% |
| 2024-11-15 | $6.04 | $5.92 | $0.12 | 30,020.0 | +0.00% |
| 2024-11-14 | $6.05 | $5.97 | $0.0755 | 35,057.0 | -0.67% |
| 2024-11-13 | $6.08 | $5.99 | $0.09 | 43,477.0 | +0.50% |
| 2024-11-12 | $6.13 | $5.96 | $0.1709 | 63,928.0 | -2.13% |
| 2024-11-11 | $6.16 | $6.07 | $0.0899 | 21,662.0 | +0.33% |
| 2024-11-08 | $6.12 | $6.04 | $0.085 | 51,495.0 | +0.36% |
| 2024-11-07 | $6.07 | $6.00 | $0.07 | 60,147.0 | +0.71% |
| 2024-11-06 | $6.06 | $6.00 | $0.06 | 44,066.0 | -0.90% |
| 2024-11-05 | $6.22 | $5.93 | $0.29 | 422,520.0 | +2.62% |
| 2024-11-04 | $5.97 | $5.90 | $0.0692 | 40,704.0 | +0.59% |
| 2024-11-01 | $5.90 | $5.86 | $0.0406 | 36,636.0 | +0.86% |
| 2024-10-31 | $5.90 | $5.83 | $0.07 | 43,544.0 | -0.34% |
| 2024-10-30 | $5.90 | $5.78 | $0.12 | 55,589.0 | +1.42% |
| 2024-10-29 | $5.85 | $5.78 | $0.075 | 47,255.0 | -1.40% |
| 2024-10-28 | $5.98 | $5.76 | $0.22 | 120,197.0 | -1.68% |
| 2024-10-25 | $5.99 | $5.85 | $0.14 | 39,789.0 | +0.44% |
| 2024-10-24 | $6.02 | $5.85 | $0.1714 | 45,631.0 | -1.92% |
| 2024-10-23 | $6.19 | $6.00 | $0.19 | 80,589.0 | -0.88% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.22 | $5.86 | $0.3606 | 1,097,381.0 | +1.37% |
| 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% |
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.87 | $4.51 | $0.3592 | 1,175,467.0 | +6.40% |
| 2022-11 | $4.69 | $4.39 | $0.30 | 1,258,027.0 | +0.67% |
| 2022-10 | $4.86 | $4.30 | $0.56 | 929,142.0 | -5.26% |
| 2022-09 | $5.27 | $4.43 | $0.84 | 1,253,683.0 | -6.86% |
| 2022-08 | $5.39 | $4.98 | $0.41 | 1,606,973.0 | +0.20% |
| 2022-07 | $5.74 | $4.95 | $0.7899 | 883,061.0 | -7.79% |
| 2022-06 | $5.97 | $5.26 | $0.71 | 619,255.0 | -6.42% |
| 2022-05 | $5.99 | $5.49 | $0.50 | 798,526.0 | -1.03% |
| 2022-04 | $6.56 | $5.57 | $0.9861 | 1,044,650.0 | -2.77% |
| 2022-03 | $6.88 | $5.55 | $1.33 | 1,205,003.0 | -9.45% |
| 2022-02 | $7.38 | $6.25 | $1.13 | 752,493.0 | -6.75% |
| 2022-01 | $7.40 | $6.74 | $0.66 | 928,877.0 | -1.16% |
0.61%
0.39%
자본화:
|
볼륨(24시간):