Stockscreener 앱 받기
2.82
0.35%
-0.01
시간 외 거래:
2.85
0.03
+1.06%
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $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% |
| 2026-04-13 | $3.22 | $3.06 | $0.16 | 169,155.0 | +3.29% |
| 2026-04-10 | $3.07 | $3.03 | $0.04 | 86,966.0 | +0.00% |
| 2026-04-09 | $3.09 | $3.03 | $0.0565 | 98,180.0 | -0.98% |
| 2026-04-08 | $3.13 | $3.04 | $0.085 | 144,578.0 | -0.65% |
| 2026-04-07 | $3.14 | $3.09 | $0.05 | 56,135.0 | -0.96% |
| 2026-04-06 | $3.18 | $3.11 | $0.0722 | 113,764.0 | -2.19% |
| 2026-04-02 | $3.19 | $3.05 | $0.1434 | 129,353.0 | -0.31% |
| 2026-04-01 | $3.26 | $3.13 | $0.13 | 127,816.0 | +1.59% |
| 2026-03-31 | $3.18 | $3.06 | $0.12 | 146,531.0 | +2.94% |
| 2026-03-30 | $3.12 | $2.95 | $0.17 | 277,780.0 | -1.61% |
| 2026-03-27 | $3.11 | $3.04 | $0.0743 | 31,381.0 | +0.32% |
| 2026-03-26 | $3.19 | $3.02 | $0.1699 | 71,881.0 | +2.99% |
| 2026-03-25 | $3.10 | $2.99 | $0.11 | 91,762.0 | -0.33% |
| 2026-03-24 | $3.20 | $2.93 | $0.27 | 284,119.0 | -6.50% |
| 2026-03-23 | $3.35 | $3.20 | $0.15 | 309,821.0 | +0.31% |
| 2026-03-20 | $3.34 | $3.21 | $0.13 | 137,957.0 | -3.30% |
| 2026-03-19 | $3.34 | $3.29 | $0.051 | 81,432.0 | +0.30% |
| 2026-03-18 | $3.34 | $3.21 | $0.134 | 202,157.0 | +3.43% |
| 2026-03-17 | $3.27 | $3.15 | $0.125 | 214,365.0 | +1.26% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $3.26 | $2.81 | $0.455 | 2,054,847.0 | -10.48% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):