Stockscreener 앱 받기
6.29
0.48%
0.03
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $6.33 | $6.29 | $0.04 | 70,682.0 | +0.48% |
| 2025-06-05 | $6.31 | $6.23 | $0.0798 | 41,993.0 | +0.16% |
| 2025-06-04 | $6.29 | $6.24 | $0.05 | 29,126.0 | +0.16% |
| 2025-06-03 | $6.31 | $6.19 | $0.12 | 89,666.0 | +0.48% |
| 2025-06-02 | $6.29 | $6.15 | $0.14 | 28,195.0 | -0.48% |
| 2025-05-30 | $6.30 | $6.15 | $0.15 | 60,220.0 | +0.65% |
| 2025-05-29 | $6.28 | $6.14 | $0.14 | 148,083.0 | +0.00% |
| 2025-05-28 | $6.32 | $6.16 | $0.16 | 66,623.0 | -1.59% |
| 2025-05-27 | $6.40 | $6.24 | $0.16 | 88,533.0 | +0.96% |
| 2025-05-23 | $6.34 | $6.16 | $0.18 | 53,632.0 | +0.97% |
| 2025-05-22 | $6.25 | $6.12 | $0.13 | 68,013.0 | -1.59% |
| 2025-05-21 | $6.40 | $6.25 | $0.15 | 127,237.0 | -0.79% |
| 2025-05-20 | $6.39 | $6.29 | $0.10 | 84,835.0 | +0.64% |
| 2025-05-19 | $6.32 | $6.22 | $0.10 | 60,913.0 | +0.32% |
| 2025-05-16 | $6.31 | $6.22 | $0.09 | 50,935.0 | +0.64% |
| 2025-05-15 | $6.29 | $6.20 | $0.09 | 26,709.0 | -0.16% |
| 2025-05-14 | $6.33 | $6.18 | $0.15 | 105,298.0 | +0.16% |
| 2025-05-13 | $6.25 | $6.17 | $0.08 | 55,944.0 | +1.14% |
| 2025-05-12 | $6.24 | $6.13 | $0.11 | 77,263.0 | +1.32% |
| 2025-05-09 | $6.21 | $6.08 | $0.13 | 92,325.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $6.33 | $6.15 | $0.18 | 330,344.0 | +0.80% |
| 2025-05 | $6.40 | $5.93 | $0.47 | 1,781,012.0 | +5.76% |
| 2025-04 | $6.18 | $5.30 | $0.88 | 1,604,153.0 | -1.83% |
| 2025-03 | $6.25 | $5.88 | $0.367 | 1,222,815.0 | +0.17% |
| 2025-02 | $6.26 | $5.88 | $0.38 | 1,469,275.0 | -1.32% |
| 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% |
0.90%
0.25%
자본화:
|
볼륨(24시간):