12.53
price down icon0.16%   -0.02
after-market 시간 외 거래: 12.60 0.07 +0.56%
loading

Abrdn Life Sciences Investors 주식 (HQL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-05 $12.67 $12.49 $0.1846 62,397.0 -0.16%
2025-06-04 $12.73 $12.55 $0.18 68,945.0 -0.16%
2025-06-03 $12.57 $12.29 $0.2837 79,065.0 +2.11%
2025-06-02 $12.36 $12.15 $0.21 105,823.0 +0.57%
2025-05-30 $12.43 $12.12 $0.31 143,945.0 -1.92%
2025-05-29 $12.53 $12.28 $0.25 75,174.0 +2.46%
2025-05-28 $12.40 $12.18 $0.22 81,733.0 -1.38%
2025-05-27 $12.55 $12.30 $0.25 98,399.0 +0.00%
2025-05-23 $12.35 $12.14 $0.21 67,599.0 +1.48%
2025-05-22 $12.25 $12.12 $0.13 164,946.0 -3.03%
2025-05-21 $12.73 $12.55 $0.1809 165,462.0 -1.34%
2025-05-20 $12.72 $12.45 $0.27 139,754.0 +2.17%
2025-05-19 $12.52 $12.22 $0.2997 145,727.0 +0.97%
2025-05-16 $12.34 $12.14 $0.1989 91,439.0 +1.90%
2025-05-15 $12.16 $11.92 $0.2388 154,778.0 +0.92%
2025-05-14 $12.19 $11.93 $0.26 154,266.0 -1.15%
2025-05-13 $12.40 $12.09 $0.31 157,622.0 -1.94%
2025-05-12 $12.53 $12.15 $0.3782 175,054.0 +3.08%
2025-05-09 $12.18 $11.98 $0.20 91,999.0 -0.17%
2025-05-08 $12.17 $11.88 $0.29 148,657.0 -0.91%
2025-05-07 $12.34 $12.06 $0.28 111,808.0 -1.46%

Abrdn Life Sciences Investors 주식 (HQL) 연도별 가격 이력

이 심층 분석에서는 Abrdn Life Sciences Investors 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HQL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Life Sciences Investors 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $12.73 $12.15 $0.58 378,627.0 +2.37%
2025-05 $13.09 $11.88 $1.21 2,587,668.0 -4.60%
2025-04 $12.83 $10.55 $2.28 2,668,256.0 +1.10%
2025-03 $13.49 $12.37 $1.12 2,553,659.0 -5.58%
2025-02 $14.42 $13.27 $1.15 2,885,231.0 -5.42%
2025-01 $14.33 $13.14 $1.19 2,250,193.0 +8.31%

Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $14.47 $13.11 $1.36 2,310,455.0 -7.85%
2024-11 $15.37 $13.68 $1.69 1,751,774.0 -2.06%
2024-10 $15.26 $14.56 $0.70 1,534,732.0 -3.45%
2024-09 $15.68 $14.69 $0.992 1,438,787.0 -0.33%
2024-08 $15.90 $14.60 $1.30 1,479,726.0 -1.56%
2024-07 $15.63 $14.18 $1.45 3,164,838.0 +8.47%
2024-06 $14.30 $13.33 $0.97 1,246,372.0 +6.38%
2024-05 $14.29 $13.02 $1.27 1,641,095.0 +1.83%
2024-04 $13.65 $12.76 $0.89 2,090,083.0 -4.04%
2024-03 $13.99 $13.29 $0.704 1,604,941.0 -0.44%
2024-02 $14.20 $13.67 $0.5259 2,438,118.0 -0.22%
2024-01 $14.37 $13.36 $1.01 3,033,529.0 +1.93%

Abrdn Life Sciences Investors 주식 (HQL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $13.70 $11.89 $1.81 2,841,327.0 +12.64%
2023-11 $12.56 $11.59 $0.97 2,722,777.0 +3.11%
2023-10 $12.64 $11.34 $1.30 3,095,640.0 -7.06%
2023-09 $13.20 $12.25 $0.95 1,876,221.0 -4.15%
2023-08 $13.58 $12.95 $0.63 2,098,605.0 -3.27%
2023-07 $13.74 $13.15 $0.59 1,979,260.0 -0.66%
2023-06 $13.93 $13.15 $0.775 1,882,239.0 +1.88%
2023-05 $14.11 $13.07 $1.04 1,383,542.0 -4.59%
2023-04 $14.26 $13.61 $0.6499 1,037,917.0 +0.00%
2023-03 $14.35 $13.29 $1.06 2,326,647.0 -0.21%
2023-02 $14.99 $13.78 $1.21 1,567,721.0 -6.56%
2023-01 $14.97 $14.20 $0.77 1,576,171.0 +5.14%
closed_end_fund_equity GAB
$5.78
price up icon 0.00%
closed_end_fund_equity USA
$6.66
price down icon 0.30%
closed_end_fund_equity CLM
$7.88
price down icon 0.51%
closed_end_fund_equity KYN
$12.32
price up icon 0.24%
closed_end_fund_equity GDV
$24.84
price down icon 0.72%
closed_end_fund_equity ETY
$15.00
price down icon 0.07%
자본화:     |  볼륨(24시간):