Stockscreener 앱 받기
6.14
0.82%
0.05
Clough Global Dividend And Income Fund 주식 (GLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $6.16 | $6.08 | $0.085 | 63,912.0 | +0.82% |
| 2026-05-04 | $6.13 | $6.07 | $0.06 | 30,644.0 | -0.65% |
| 2026-05-01 | $6.16 | $6.07 | $0.093 | 121,904.0 | +0.66% |
| 2026-04-30 | $6.09 | $6.03 | $0.065 | 29,174.0 | +1.50% |
| 2026-04-29 | $6.05 | $5.98 | $0.07 | 23,139.0 | -0.17% |
| 2026-04-28 | $6.05 | $5.97 | $0.08 | 33,668.0 | -0.33% |
| 2026-04-27 | $6.07 | $6.00 | $0.07 | 43,280.0 | -0.17% |
| 2026-04-24 | $6.05 | $5.99 | $0.06 | 31,154.0 | +1.00% |
| 2026-04-23 | $6.05 | $5.98 | $0.07 | 70,642.0 | -0.66% |
| 2026-04-22 | $6.16 | $6.01 | $0.1475 | 20,187.0 | +0.33% |
| 2026-04-21 | $6.15 | $6.00 | $0.153 | 43,170.0 | -1.88% |
| 2026-04-20 | $6.16 | $6.07 | $0.0889 | 26,085.0 | -0.08% |
| 2026-04-17 | $6.16 | $6.07 | $0.088 | 16,773.0 | -0.58% |
| 2026-04-16 | $6.18 | $6.14 | $0.0418 | 39,004.0 | -0.32% |
| 2026-04-15 | $6.23 | $6.15 | $0.0799 | 19,749.0 | -0.16% |
| 2026-04-14 | $6.23 | $6.12 | $0.11 | 28,741.0 | +0.57% |
| 2026-04-13 | $6.15 | $6.08 | $0.065 | 25,371.0 | +0.49% |
| 2026-04-10 | $6.14 | $6.10 | $0.04 | 26,759.0 | -0.65% |
| 2026-04-09 | $6.16 | $6.04 | $0.12 | 19,074.0 | +1.32% |
| 2026-04-08 | $6.13 | $5.98 | $0.15 | 20,985.0 | +3.58% |
| 2026-04-07 | $5.89 | $5.85 | $0.0399 | 21,184.0 | +0.17% |
Clough Global Dividend And Income Fund 주식 (GLV) 연도별 가격 이력
이 심층 분석에서는 Clough Global Dividend And Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clough Global Dividend And Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clough Global Dividend And Income Fund 주식 (GLV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.16 | $6.07 | $0.095 | 280,372.0 | +0.82% |
| 2026-04 | $6.23 | $5.83 | $0.395 | 601,743.0 | +2.87% |
| 2026-03 | $6.37 | $5.76 | $0.61 | 752,373.0 | -6.48% |
| 2026-02 | $6.42 | $6.18 | $0.235 | 905,386.0 | +0.80% |
| 2026-01 | $6.32 | $5.95 | $0.3699 | 928,689.0 | +5.19% |
Clough Global Dividend And Income Fund 주식 (GLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.23 | $5.85 | $0.3794 | 611,233.0 | -2.93% |
| 2025-11 | $6.35 | $5.82 | $0.53 | 851,817.0 | +0.17% |
| 2025-10 | $6.13 | $5.77 | $0.365 | 1,063,445.0 | +3.02% |
| 2025-09 | $5.98 | $5.72 | $0.2649 | 589,786.0 | +2.23% |
| 2025-08 | $5.82 | $5.56 | $0.26 | 900,968.0 | +3.47% |
| 2025-07 | $5.74 | $5.55 | $0.189 | 565,634.0 | -0.88% |
| 2025-06 | $5.75 | $5.36 | $0.39 | 512,573.0 | +2.25% |
| 2025-05 | $5.69 | $5.27 | $0.42 | 413,198.0 | +2.21% |
| 2025-04 | $5.73 | $4.88 | $0.85 | 864,785.0 | -0.64% |
| 2025-03 | $5.62 | $5.25 | $0.37 | 539,485.0 | -1.18% |
| 2025-02 | $5.63 | $5.31 | $0.32 | 441,695.0 | +0.91% |
| 2025-01 | $5.60 | $5.34 | $0.26 | 576,306.0 | +1.01% |
Clough Global Dividend And Income Fund 주식 (GLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.77 | $5.13 | $0.64 | 829,745.0 | -5.91% |
| 2024-11 | $5.99 | $5.51 | $0.48 | 690,853.0 | +0.61% |
| 2024-10 | $6.30 | $5.69 | $0.61 | 847,362.0 | -2.97% |
| 2024-09 | $5.92 | $5.68 | $0.24 | 932,700.0 | +1.90% |
| 2024-08 | $5.94 | $5.32 | $0.62 | 1,079,433.0 | -0.69% |
| 2024-07 | $5.93 | $5.62 | $0.315 | 1,273,604.0 | +2.11% |
| 2024-06 | $5.71 | $5.49 | $0.225 | 695,329.0 | +3.35% |
| 2024-05 | $5.64 | $5.32 | $0.32 | 1,411,993.0 | +2.80% |
| 2024-04 | $5.61 | $5.30 | $0.31 | 1,484,882.0 | -4.03% |
| 2024-03 | $5.61 | $5.40 | $0.21 | 1,098,917.0 | +1.29% |
| 2024-02 | $5.54 | $5.36 | $0.1859 | 929,212.0 | +3.33% |
| 2024-01 | $5.42 | $5.11 | $0.307 | 1,107,903.0 | +3.75% |
0.80%
0.42%
자본화:
|
볼륨(24시간):