Stockscreener 앱 받기
6.09
0.64%
-0.0395
시장 영업 전:
6.09
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $6.14 | $6.08 | $0.06 | 12,493.0 | -0.64% |
| 2025-10-31 | $6.13 | $6.08 | $0.0584 | 52,931.0 | +0.57% |
| 2025-10-30 | $6.10 | $6.04 | $0.06 | 62,536.0 | +0.58% |
| 2025-10-29 | $6.08 | $6.03 | $0.05 | 33,383.0 | +0.00% |
| 2025-10-28 | $6.09 | $6.05 | $0.0399 | 28,757.0 | -0.08% |
| 2025-10-27 | $6.08 | $6.02 | $0.0597 | 30,092.0 | +0.92% |
| 2025-10-24 | $6.01 | $5.94 | $0.0787 | 19,768.0 | +0.59% |
| 2025-10-23 | $5.99 | $5.88 | $0.11 | 119,180.0 | +1.09% |
| 2025-10-22 | $6.00 | $5.88 | $0.1196 | 56,149.0 | +0.00% |
| 2025-10-21 | $5.95 | $5.90 | $0.05 | 17,743.0 | -0.51% |
| 2025-10-20 | $5.94 | $5.87 | $0.07 | 18,223.0 | +1.02% |
| 2025-10-17 | $5.94 | $5.84 | $0.10 | 33,318.0 | -0.34% |
| 2025-10-16 | $5.97 | $5.90 | $0.07 | 20,123.0 | +0.34% |
| 2025-10-15 | $5.98 | $5.77 | $0.2109 | 64,416.0 | -0.17% |
| 2025-10-14 | $5.93 | $5.89 | $0.04 | 8,142.0 | -1.17% |
| 2025-10-13 | $5.96 | $5.90 | $0.0573 | 91,478.0 | +0.51% |
| 2025-10-10 | $6.02 | $5.90 | $0.1225 | 20,350.0 | -1.00% |
| 2025-10-09 | $6.02 | $5.96 | $0.06 | 37,290.0 | -0.50% |
| 2025-10-08 | $6.03 | $5.95 | $0.08 | 118,254.0 | +0.33% |
| 2025-10-07 | $6.00 | $5.93 | $0.07 | 51,436.0 | +0.84% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $6.14 | $6.08 | $0.06 | 24,986.0 | -0.64% |
| 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% |
Clough Global Dividend And Income Fund 주식 (GLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.23 | $5.01 | $0.22 | 1,116,258.0 | +2.35% |
| 2023-11 | $5.24 | $4.87 | $0.37 | 955,917.0 | +2.65% |
| 2023-10 | $5.02 | $4.70 | $0.32 | 1,265,083.0 | -1.41% |
| 2023-09 | $5.56 | $4.89 | $0.67 | 1,301,609.0 | -8.13% |
| 2023-08 | $5.74 | $5.27 | $0.47 | 1,002,134.0 | -5.57% |
| 2023-07 | $5.75 | $5.50 | $0.25 | 858,210.0 | +3.23% |
| 2023-06 | $5.70 | $5.32 | $0.3827 | 999,352.0 | +4.32% |
| 2023-05 | $5.88 | $5.28 | $0.60 | 786,672.0 | -6.67% |
| 2023-04 | $6.06 | $5.57 | $0.49 | 734,045.0 | -1.38% |
| 2023-03 | $6.05 | $5.49 | $0.56 | 1,029,348.0 | -3.99% |
| 2023-02 | $6.59 | $6.01 | $0.58 | 1,016,574.0 | -5.35% |
| 2023-01 | $6.90 | $6.16 | $0.74 | 1,444,388.0 | -0.63% |
0.49%
0.72%
자본화:
|
볼륨(24시간):