6.04
price up icon0.17%   0.010
after-market 시간 외 거래: 6.05 0.010 +0.17%
loading

Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-14 $6.06 $6.00 $0.0644 26,563.0 +0.17%
2025-03-13 $6.07 $5.93 $0.14 56,034.0 +0.33%
2025-03-12 $6.04 $5.90 $0.14 92,579.0 +1.86%
2025-03-11 $6.03 $5.88 $0.1527 71,334.0 -1.50%
2025-03-10 $6.07 $5.99 $0.0799 78,997.0 -0.50%
2025-03-07 $6.06 $6.01 $0.05 42,471.0 -0.66%
2025-03-06 $6.07 $6.02 $0.05 37,746.0 +0.33%
2025-03-05 $6.07 $6.01 $0.06 20,407.0 -0.66%
2025-03-04 $6.08 $6.04 $0.0353 11,804.0 +1.16%
2025-03-03 $6.06 $6.00 $0.0639 65,873.0 +0.17%
2025-02-28 $6.05 $5.99 $0.0601 49,881.0 -0.33%
2025-02-27 $6.06 $5.98 $0.08 97,793.0 +0.33%
2025-02-26 $6.04 $5.97 $0.0743 55,436.0 +0.67%
2025-02-25 $6.07 $5.88 $0.19 60,187.0 -0.33%
2025-02-24 $6.04 $5.94 $0.10 44,669.0 +0.00%
2025-02-21 $6.04 $5.96 $0.08 69,088.0 -1.48%
2025-02-20 $6.12 $6.07 $0.0522 72,207.0 -0.49%
2025-02-19 $6.11 $6.04 $0.0678 61,688.0 +0.49%
2025-02-18 $6.10 $6.01 $0.094 64,015.0 +1.68%
2025-02-14 $6.01 $5.96 $0.0465 47,021.0 +0.51%
2025-02-13 $6.01 $5.92 $0.0914 78,713.0 -1.00%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $6.08 $5.88 $0.20 530,371.0 +0.67%
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

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

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%
closed_end_fund_debt NUV
$8.64
price down icon 0.92%
closed_end_fund_debt NZF
$12.26
price down icon 1.05%
closed_end_fund_debt GOF
$15.54
price down icon 0.77%
closed_end_fund_debt PTY
$14.28
price up icon 0.42%
closed_end_fund_debt JPC
$7.98
price down icon 0.25%
closed_end_fund_debt CSQ
$16.29
price up icon 2.00%
자본화:     |  볼륨(24시간):