Stockscreener 앱 받기
5.51
0.18%
0.010
시간 외 거래:
5.51
Aberdeen Municipal Income Fund 주식 (MFM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-15 | $5.56 | $5.48 | $0.08 | 215,737.0 | +0.18% |
| 2026-06-12 | $5.51 | $5.48 | $0.03 | 262,037.0 | +0.18% |
| 2026-06-11 | $5.50 | $5.45 | $0.05 | 408,400.0 | +0.92% |
| 2026-06-10 | $5.65 | $5.37 | $0.28 | 916,951.0 | +1.12% |
| 2026-06-09 | $5.40 | $5.36 | $0.0397 | 132,212.0 | +0.00% |
| 2026-06-08 | $5.39 | $5.35 | $0.04 | 141,583.0 | +0.19% |
| 2026-06-05 | $5.41 | $5.37 | $0.035 | 120,038.0 | -0.56% |
| 2026-06-04 | $5.42 | $5.38 | $0.035 | 90,678.0 | +0.56% |
| 2026-06-03 | $5.40 | $5.37 | $0.03 | 132,866.0 | -0.56% |
| 2026-06-02 | $5.40 | $5.38 | $0.02 | 55,946.0 | +0.19% |
| 2026-06-01 | $5.42 | $5.36 | $0.06 | 124,513.0 | -0.55% |
| 2026-05-29 | $5.44 | $5.38 | $0.06 | 247,599.0 | +0.37% |
| 2026-05-28 | $5.42 | $5.37 | $0.045 | 212,364.0 | +0.75% |
| 2026-05-27 | $5.39 | $5.33 | $0.06 | 229,921.0 | +0.19% |
| 2026-05-26 | $5.38 | $5.33 | $0.045 | 277,887.0 | +0.38% |
| 2026-05-22 | $5.36 | $5.32 | $0.04 | 100,946.0 | +0.09% |
| 2026-05-21 | $5.35 | $5.30 | $0.0455 | 115,394.0 | -0.28% |
| 2026-05-20 | $5.36 | $5.29 | $0.07 | 139,528.0 | +0.56% |
| 2026-05-19 | $5.32 | $5.29 | $0.0301 | 125,888.0 | -0.75% |
| 2026-05-18 | $5.42 | $5.33 | $0.09 | 101,479.0 | -1.29% |
Aberdeen Municipal Income Fund 주식 (MFM) 연도별 가격 이력
이 심층 분석에서는 Aberdeen Municipal Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MFM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aberdeen Municipal Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aberdeen Municipal Income Fund 주식 (MFM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $5.65 | $5.35 | $0.30 | 2,816,698.0 | +1.66% |
| 2026-05 | $5.57 | $5.29 | $0.28 | 3,062,529.0 | +0.65% |
| 2026-04 | $5.51 | $5.22 | $0.29 | 2,222,015.0 | -0.09% |
| 2026-03 | $5.58 | $5.20 | $0.385 | 2,083,746.0 | -3.58% |
| 2026-02 | $5.67 | $5.45 | $0.22 | 1,393,778.0 | +1.08% |
| 2026-01 | $5.54 | $5.35 | $0.19 | 2,202,805.0 | +1.84% |
Aberdeen Municipal Income Fund 주식 (MFM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.47 | $5.23 | $0.24 | 3,556,893.0 | +0.75% |
| 2025-11 | $5.49 | $5.27 | $0.22 | 2,187,678.0 | -1.29% |
| 2025-10 | $5.48 | $5.29 | $0.1878 | 2,387,190.0 | +0.37% |
| 2025-09 | $5.39 | $5.13 | $0.26 | 2,726,295.0 | +3.85% |
| 2025-08 | $5.24 | $5.03 | $0.2065 | 2,839,543.0 | +1.17% |
| 2025-07 | $5.23 | $5.03 | $0.20 | 4,154,947.0 | -0.77% |
| 2025-06 | $5.20 | $5.05 | $0.15 | 3,021,161.0 | +0.98% |
| 2025-05 | $5.29 | $5.03 | $0.26 | 2,823,692.0 | -1.16% |
| 2025-04 | $5.41 | $4.94 | $0.47 | 4,311,322.0 | -2.26% |
| 2025-03 | $5.59 | $5.25 | $0.34 | 2,115,710.0 | -4.50% |
| 2025-02 | $5.56 | $5.36 | $0.20 | 1,988,549.0 | +2.21% |
| 2025-01 | $5.48 | $5.28 | $0.20 | 1,688,717.0 | +1.50% |
Aberdeen Municipal Income Fund 주식 (MFM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.72 | $5.25 | $0.465 | 2,677,069.0 | -6.58% |
| 2024-11 | $5.71 | $5.50 | $0.21 | 1,792,142.0 | +1.79% |
| 2024-10 | $5.77 | $5.46 | $0.31 | 2,413,123.0 | -2.10% |
| 2024-09 | $5.78 | $5.57 | $0.21 | 1,791,211.0 | +2.51% |
| 2024-08 | $5.66 | $5.41 | $0.25 | 2,104,460.0 | +2.95% |
| 2024-07 | $5.44 | $5.32 | $0.12 | 2,033,242.0 | -0.73% |
| 2024-06 | $5.46 | $5.19 | $0.27 | 1,621,177.0 | +5.41% |
| 2024-05 | $5.33 | $5.08 | $0.25 | 1,540,069.0 | +1.87% |
| 2024-04 | $5.35 | $5.05 | $0.30 | 1,583,687.0 | -5.31% |
| 2024-03 | $5.48 | $5.25 | $0.23 | 1,561,968.0 | +1.90% |
| 2024-02 | $5.34 | $5.16 | $0.1801 | 2,200,664.0 | +0.57% |
| 2024-01 | $5.29 | $5.06 | $0.225 | 2,555,940.0 | +1.35% |
0.11%
0.82%
자본화:
|
볼륨(24시간):