Stockscreener 앱 받기
5.63
0.90%
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 |
|---|---|---|---|---|---|
| 2025-08-04 | $5.63 | $5.60 | $0.0251 | 14,375.0 | +0.81% |
| 2025-08-01 | $5.62 | $5.56 | $0.06 | 38,167.0 | -0.80% |
| 2025-07-31 | $5.64 | $5.55 | $0.09 | 21,380.0 | +0.27% |
| 2025-07-30 | $5.65 | $5.60 | $0.05 | 14,056.0 | +0.45% |
| 2025-07-29 | $5.65 | $5.58 | $0.07 | 30,731.0 | -0.27% |
| 2025-07-28 | $5.64 | $5.59 | $0.05 | 17,330.0 | +0.00% |
| 2025-07-25 | $5.61 | $5.58 | $0.03 | 13,741.0 | -0.18% |
| 2025-07-24 | $5.63 | $5.56 | $0.07 | 27,909.0 | -0.18% |
| 2025-07-23 | $5.63 | $5.62 | $0.010 | 2,862.0 | +0.18% |
| 2025-07-22 | $5.62 | $5.59 | $0.03 | 18,859.0 | -0.08% |
| 2025-07-21 | $5.64 | $5.59 | $0.05 | 43,104.0 | +0.44% |
| 2025-07-18 | $5.62 | $5.58 | $0.04 | 75,389.0 | -1.24% |
| 2025-07-17 | $5.66 | $5.63 | $0.03 | 31,265.0 | +0.18% |
| 2025-07-16 | $5.65 | $5.61 | $0.043 | 20,373.0 | +0.18% |
| 2025-07-15 | $5.68 | $5.62 | $0.06 | 15,401.0 | -0.18% |
| 2025-07-14 | $5.67 | $5.64 | $0.03 | 11,980.0 | -0.17% |
| 2025-07-11 | $5.67 | $5.63 | $0.04 | 14,858.0 | -0.18% |
| 2025-07-10 | $5.67 | $5.63 | $0.04 | 51,277.0 | +0.18% |
| 2025-07-09 | $5.66 | $5.61 | $0.05 | 7,725.0 | +0.53% |
| 2025-07-08 | $5.67 | $5.61 | $0.0645 | 40,506.0 | -0.18% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $5.63 | $5.56 | $0.07 | 52,542.0 | +0.00% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):