Stockscreener 앱 받기
12.11
0.75%
0.09
Aberdeen India Fund Inc 주식 (IFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $12.17 | $12.06 | $0.11 | 135,347.0 | +0.75% |
| 2026-05-07 | $12.15 | $12.00 | $0.15 | 63,488.0 | -0.08% |
| 2026-05-06 | $12.13 | $11.82 | $0.31 | 233,767.0 | +2.30% |
| 2026-05-05 | $11.93 | $11.70 | $0.2299 | 172,329.0 | -0.59% |
| 2026-05-04 | $12.00 | $11.80 | $0.20 | 171,392.0 | -1.42% |
| 2026-05-01 | $12.09 | $12.00 | $0.09 | 66,438.0 | -0.33% |
| 2026-04-30 | $12.10 | $11.95 | $0.15 | 121,399.0 | +0.58% |
| 2026-04-29 | $12.06 | $11.95 | $0.11 | 66,340.0 | -0.75% |
| 2026-04-28 | $12.06 | $11.93 | $0.1329 | 52,885.0 | +0.84% |
| 2026-04-27 | $12.15 | $11.90 | $0.2454 | 89,751.0 | -0.83% |
| 2026-04-24 | $12.06 | $11.99 | $0.0738 | 69,239.0 | +0.25% |
| 2026-04-23 | $12.20 | $12.00 | $0.20 | 94,765.0 | -1.07% |
| 2026-04-22 | $12.36 | $12.12 | $0.24 | 122,256.0 | -0.33% |
| 2026-04-21 | $12.36 | $12.17 | $0.1939 | 82,436.0 | -0.33% |
| 2026-04-20 | $12.33 | $12.21 | $0.1231 | 116,337.0 | -0.81% |
| 2026-04-17 | $12.50 | $12.30 | $0.20 | 152,036.0 | +1.40% |
| 2026-04-16 | $12.17 | $11.96 | $0.21 | 125,528.0 | +1.59% |
| 2026-04-15 | $12.07 | $11.96 | $0.1059 | 135,286.0 | -0.50% |
| 2026-04-14 | $12.10 | $11.88 | $0.225 | 246,074.0 | +1.18% |
| 2026-04-13 | $11.93 | $11.61 | $0.3209 | 246,839.0 | +0.68% |
| 2026-04-10 | $11.85 | $11.71 | $0.14 | 187,927.0 | +1.11% |
| 2026-04-09 | $11.72 | $11.47 | $0.25 | 241,215.0 | +1.39% |
Aberdeen India Fund Inc 주식 (IFN) 연도별 가격 이력
이 심층 분석에서는 Aberdeen India Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aberdeen India Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aberdeen India Fund Inc 주식 (IFN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.17 | $11.70 | $0.4699 | 978,108.0 | +0.58% |
| 2026-04 | $12.50 | $10.99 | $1.51 | 3,500,963.0 | +6.36% |
| 2026-03 | $13.29 | $10.84 | $2.45 | 6,085,978.0 | -14.95% |
| 2026-02 | $14.30 | $13.22 | $1.08 | 5,418,678.0 | -1.84% |
| 2026-01 | $14.19 | $13.55 | $0.64 | 5,840,798.0 | -1.09% |
Aberdeen India Fund Inc 주식 (IFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.49 | $13.46 | $1.03 | 6,134,459.0 | -5.40% |
| 2025-11 | $15.43 | $14.01 | $1.42 | 3,828,429.0 | -3.73% |
| 2025-10 | $15.47 | $14.54 | $0.93 | 4,243,240.0 | +2.46% |
| 2025-09 | $15.24 | $14.55 | $0.6899 | 3,579,536.0 | -2.72% |
| 2025-08 | $15.95 | $14.99 | $0.9586 | 3,510,158.0 | -2.59% |
| 2025-07 | $16.60 | $15.38 | $1.22 | 3,749,453.0 | -6.47% |
| 2025-06 | $16.60 | $15.88 | $0.7199 | 1,783,943.0 | +0.98% |
| 2025-05 | $16.95 | $15.51 | $1.44 | 3,255,812.0 | +2.76% |
| 2025-04 | $15.96 | $13.76 | $2.20 | 4,244,470.0 | +1.01% |
| 2025-03 | $16.09 | $14.28 | $1.81 | 3,093,561.0 | +9.06% |
| 2025-02 | $16.20 | $14.40 | $1.80 | 3,568,027.0 | -9.79% |
| 2025-01 | $16.23 | $15.60 | $0.63 | 4,751,346.0 | +1.78% |
Aberdeen India Fund Inc 주식 (IFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.55 | $15.68 | $1.87 | 4,198,218.0 | -8.82% |
| 2024-11 | $18.03 | $16.68 | $1.35 | 3,850,917.0 | -2.10% |
| 2024-10 | $19.10 | $17.42 | $1.68 | 2,455,078.0 | -7.47% |
| 2024-09 | $19.25 | $17.90 | $1.35 | 2,037,982.0 | +4.11% |
| 2024-08 | $19.08 | $17.34 | $1.73 | 2,702,516.0 | -1.14% |
| 2024-07 | $18.50 | $17.66 | $0.8371 | 3,318,766.0 | +3.47% |
| 2024-06 | $17.99 | $16.62 | $1.37 | 4,309,904.0 | +3.42% |
| 2024-05 | $18.49 | $17.23 | $1.26 | 5,630,612.0 | -5.37% |
| 2024-04 | $20.83 | $17.20 | $3.63 | 6,633,305.0 | -10.85% |
| 2024-03 | $21.25 | $19.41 | $1.84 | 3,062,681.0 | +0.10% |
| 2024-02 | $20.70 | $19.15 | $1.55 | 2,889,688.0 | +6.90% |
| 2024-01 | $19.30 | $18.14 | $1.16 | 2,381,412.0 | +4.59% |
0.11%
1.02%
자본화:
|
볼륨(24시간):