Stockscreener 앱 받기
2.53
2.32%
-0.06
시간 외 거래:
2.54
0.01
+0.40%
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $2.59 | $2.50 | $0.085 | 258,500.0 | -2.32% |
| 2026-05-08 | $2.59 | $2.52 | $0.0695 | 73,335.0 | +2.37% |
| 2026-05-07 | $2.60 | $2.52 | $0.08 | 127,773.0 | -0.78% |
| 2026-05-06 | $2.60 | $2.51 | $0.0899 | 202,432.0 | -0.78% |
| 2026-05-05 | $2.64 | $2.54 | $0.10 | 87,383.0 | -1.91% |
| 2026-05-04 | $2.65 | $2.54 | $0.11 | 143,177.0 | -0.76% |
| 2026-05-01 | $2.66 | $2.59 | $0.0698 | 131,162.0 | +1.15% |
| 2026-04-30 | $2.66 | $2.56 | $0.10 | 168,068.0 | +1.95% |
| 2026-04-29 | $2.69 | $2.53 | $0.16 | 486,041.0 | -4.12% |
| 2026-04-28 | $2.73 | $2.66 | $0.07 | 75,119.0 | -1.48% |
| 2026-04-27 | $2.78 | $2.66 | $0.1216 | 186,359.0 | +0.74% |
| 2026-04-24 | $2.75 | $2.63 | $0.12 | 283,566.0 | -1.47% |
| 2026-04-23 | $2.83 | $2.73 | $0.10 | 282,975.0 | -3.87% |
| 2026-04-22 | $2.90 | $2.77 | $0.1293 | 232,655.0 | +1.07% |
| 2026-04-21 | $2.95 | $2.81 | $0.14 | 170,264.0 | -1.40% |
| 2026-04-20 | $2.87 | $2.81 | $0.0599 | 197,319.0 | +0.00% |
| 2026-04-17 | $2.91 | $2.82 | $0.09 | 178,409.0 | +1.42% |
| 2026-04-16 | $2.86 | $2.80 | $0.0561 | 144,438.0 | -0.35% |
| 2026-04-15 | $2.86 | $2.81 | $0.055 | 254,524.0 | -0.35% |
| 2026-04-14 | $2.94 | $2.81 | $0.13 | 619,852.0 | -9.87% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.66 | $2.50 | $0.1549 | 1,282,262.0 | -3.07% |
| 2026-04 | $3.26 | $2.53 | $0.73 | 4,205,536.0 | -17.14% |
| 2026-03 | $3.35 | $2.93 | $0.42 | 3,445,868.0 | -3.67% |
| 2026-02 | $3.58 | $3.01 | $0.57 | 3,005,777.0 | +3.48% |
| 2026-01 | $3.19 | $2.87 | $0.32 | 2,932,861.0 | +8.03% |
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.05 | $2.80 | $0.25 | 2,112,469.0 | +3.75% |
| 2025-11 | $3.10 | $2.73 | $0.37 | 2,165,710.0 | +0.34% |
| 2025-10 | $3.09 | $2.81 | $0.2799 | 3,897,620.0 | -2.01% |
| 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
| 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% |
0.00%
0.24%
자본화:
|
볼륨(24시간):