loading

Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-10 $2.94 $2.88 $0.065 124,176.0 +0.00%
2025-10-09 $2.97 $2.90 $0.07 146,571.0 -0.41%
2025-10-08 $2.97 $2.91 $0.06 77,399.0 +0.24%
2025-10-07 $2.94 $2.90 $0.0363 51,221.0 -0.51%
2025-10-06 $2.94 $2.91 $0.0307 105,911.0 +1.38%
2025-10-03 $2.95 $2.89 $0.0572 293,917.0 -0.34%
2025-10-02 $2.96 $2.88 $0.08 219,741.0 -1.36%
2025-10-01 $3.00 $2.91 $0.09 338,572.0 -1.34%
2025-09-30 $3.06 $2.94 $0.12 388,906.0 -1.97%
2025-09-29 $3.13 $3.01 $0.1195 177,763.0 -0.33%
2025-09-26 $3.12 $3.01 $0.111 76,067.0 -0.33%
2025-09-25 $3.12 $3.03 $0.09 218,453.0 -0.65%
2025-09-24 $3.15 $3.05 $0.10 282,761.0 -1.60%
2025-09-23 $3.22 $3.11 $0.1106 261,867.0 -3.10%
2025-09-22 $3.32 $3.22 $0.0999 263,898.0 -2.12%
2025-09-19 $3.35 $3.25 $0.09 208,910.0 -0.60%
2025-09-18 $3.41 $3.29 $0.12 256,969.0 -1.78%
2025-09-17 $3.44 $3.35 $0.09 235,916.0 -0.59%
2025-09-16 $3.42 $3.22 $0.1996 423,442.0 +3.98%
2025-09-15 $3.45 $3.18 $0.27 729,654.0 -6.03%
2025-09-12 $5.29 $3.43 $1.86 1,665,931.0 -32.82%
2025-09-11 $6.77 $4.55 $2.22 804,213.0 -22.57%

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
2025-10 $3.00 $2.88 $0.12 1,481,684.0 -2.35%
2025-09 $6.77 $2.94 $3.83 6,273,170.0 -55.52%
2025-08 $6.73 $6.43 $0.30 1,291,399.0 +2.92%
2025-07 $6.65 $6.33 $0.32 1,456,358.0 +1.88%
2025-06 $6.44 $6.15 $0.29 1,502,637.0 +2.40%
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

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 GOF
$14.88
price down icon 0.67%
closed_end_fund_debt NZF
$12.54
price up icon 0.08%
closed_end_fund_debt JPC
$8.15
price down icon 0.73%
closed_end_fund_debt PTY
$14.44
price down icon 1.03%
closed_end_fund_debt NVG
$12.41
price up icon 0.16%
closed_end_fund_debt NAD
$11.83
price up icon 0.77%
자본화:     |  볼륨(24시간):