Stockscreener 앱 받기
5.73
0.88%
0.05
시간 외 거래:
5.73
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.73 | $5.64 | $0.09 | 35,347.0 | +0.88% |
| 2024-11-15 | $5.75 | $5.65 | $0.105 | 21,491.0 | -2.57% |
| 2024-11-14 | $5.89 | $5.70 | $0.19 | 24,164.0 | +0.00% |
| 2024-11-13 | $5.97 | $5.83 | $0.1441 | 56,529.0 | -1.69% |
| 2024-11-12 | $5.99 | $5.92 | $0.07 | 32,829.0 | -0.33% |
| 2024-11-11 | $5.95 | $5.88 | $0.07 | 39,503.0 | +0.68% |
| 2024-11-08 | $5.91 | $5.78 | $0.1349 | 30,377.0 | -0.51% |
| 2024-11-07 | $5.94 | $5.90 | $0.04 | 39,715.0 | +0.17% |
| 2024-11-06 | $5.99 | $5.85 | $0.1365 | 89,109.0 | +0.68% |
| 2024-11-05 | $5.89 | $5.72 | $0.1725 | 27,875.0 | +3.15% |
| 2024-11-04 | $5.78 | $5.51 | $0.27 | 32,692.0 | -1.21% |
| 2024-11-01 | $5.82 | $5.73 | $0.09 | 22,078.0 | +1.14% |
| 2024-10-31 | $5.94 | $5.69 | $0.25 | 44,690.0 | -2.31% |
| 2024-10-30 | $5.85 | $5.70 | $0.15 | 61,893.0 | +1.92% |
| 2024-10-29 | $5.82 | $5.74 | $0.0833 | 29,889.0 | -0.69% |
| 2024-10-28 | $5.86 | $5.73 | $0.13 | 61,999.0 | -1.20% |
| 2024-10-25 | $5.87 | $5.77 | $0.0999 | 68,432.0 | +0.34% |
| 2024-10-24 | $5.92 | $5.81 | $0.1126 | 26,382.0 | -1.02% |
| 2024-10-23 | $6.30 | $5.86 | $0.44 | 27,819.0 | +0.00% |
| 2024-10-22 | $5.92 | $5.87 | $0.0499 | 18,560.0 | -1.01% |
| 2024-10-21 | $5.99 | $5.94 | $0.0517 | 38,781.0 | -0.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.99 | $5.51 | $0.48 | 487,056.0 | +0.26% |
| 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% |
Clough Global Dividend And Income Fund 주식 (GLV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.72 | $6.31 | $1.41 | 1,229,799.0 | -10.11% |
| 2022-11 | $7.60 | $6.67 | $0.93 | 826,841.0 | +4.09% |
| 2022-10 | $7.39 | $6.24 | $1.15 | 833,743.0 | +2.86% |
| 2022-09 | $8.39 | $6.35 | $2.04 | 1,239,077.0 | -17.60% |
| 2022-08 | $8.75 | $8.00 | $0.75 | 1,016,079.0 | -4.04% |
| 2022-07 | $8.72 | $8.00 | $0.72 | 785,771.0 | +3.32% |
| 2022-06 | $8.99 | $7.34 | $1.65 | 1,212,619.0 | -8.54% |
| 2022-05 | $9.70 | $8.30 | $1.40 | 3,089,622.0 | +5.33% |
| 2022-04 | $9.57 | $8.27 | $1.30 | 933,217.0 | -8.15% |
| 2022-03 | $9.72 | $8.34 | $1.38 | 1,021,986.0 | -3.56% |
| 2022-02 | $10.33 | $8.89 | $1.44 | 745,523.0 | -5.26% |
| 2022-01 | $11.02 | $9.12 | $1.90 | 1,211,460.0 | -6.06% |
0.60%
0.14%
자본화:
|
볼륨(24시간):