Stockscreener 앱 받기
13.58
0.00%
0.00
Aberdeen Government Markets Income Fund 주식 (MGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $13.65 | $13.43 | $0.225 | 45,851.0 | +0.00% |
| 2026-10-22 | $13.58 | $13.45 | $0.13 | 26,599.0 | +0.15% |
| 2026-10-21 | $13.56 | $13.42 | $0.1399 | 12,601.0 | +0.67% |
| 2026-10-20 | $13.56 | $13.42 | $0.139 | 7,023.0 | -0.07% |
| 2026-10-19 | $13.57 | $13.41 | $0.1597 | 8,228.0 | +0.45% |
| 2026-10-16 | $13.58 | $13.39 | $0.19 | 4,195.0 | -0.67% |
| 2026-10-15 | $13.59 | $13.43 | $0.16 | 12,514.0 | +0.75% |
| 2026-10-14 | $13.48 | $13.31 | $0.165 | 9,993.0 | +0.45% |
| 2026-10-13 | $13.60 | $13.26 | $0.34 | 17,784.0 | -1.95% |
| 2026-10-12 | $13.66 | $13.52 | $0.14 | 4,562.0 | -0.26% |
| 2026-10-09 | $13.76 | $13.37 | $0.39 | 13,429.0 | -1.59% |
| 2026-10-08 | $13.99 | $13.23 | $0.76 | 22,378.0 | +4.68% |
| 2026-10-07 | $13.35 | $13.21 | $0.14 | 7,117.0 | -0.93% |
| 2026-10-06 | $13.60 | $13.35 | $0.25 | 12,737.0 | -0.56% |
| 2026-10-05 | $13.50 | $13.40 | $0.10 | 4,907.0 | -0.74% |
| 2026-10-02 | $13.64 | $13.50 | $0.139 | 23,786.0 | +0.00% |
| 2026-10-01 | $13.60 | $13.50 | $0.10 | 15,885.0 | +0.00% |
| 2026-09-30 | $13.60 | $13.50 | $0.10 | 6,933.0 | +0.37% |
| 2026-09-29 | $13.60 | $13.40 | $0.20 | 4,365.0 | +0.37% |
| 2026-09-28 | $13.65 | $13.40 | $0.25 | 17,918.0 | -0.55% |
| 2026-09-25 | $13.60 | $13.45 | $0.15 | 11,445.0 | -0.18% |
| 2026-09-24 | $13.60 | $13.45 | $0.1495 | 3,725.0 | +0.00% |
Aberdeen Government Markets Income Fund 주식 (MGF) 연도별 가격 이력
이 심층 분석에서는 Aberdeen Government Markets Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MGF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aberdeen Government Markets Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aberdeen Government Markets Income Fund 주식 (MGF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $13.99 | $13.21 | $0.785 | 249,589.0 | +0.22% |
| 2026-09 | $14.60 | $13.40 | $1.20 | 327,657.0 | -5.57% |
| 2026-08 | $14.60 | $14.01 | $0.595 | 243,120.0 | +2.14% |
| 2026-07 | $14.87 | $13.95 | $0.9205 | 308,589.0 | -2.09% |
| 2026-06 | $14.60 | $14.00 | $0.60 | 510,728.0 | +0.35% |
| 2026-05 | $14.70 | $14.10 | $0.60 | 448,177.0 | -2.05% |
| 2026-04 | $14.93 | $14.40 | $0.5315 | 331,485.0 | -0.68% |
| 2026-03 | $15.00 | $14.50 | $0.50 | 398,626.0 | -1.67% |
| 2026-02 | $15.30 | $14.65 | $0.65 | 298,072.0 | -1.64% |
| 2026-01 | $15.25 | $15.05 | $0.20 | 227,582.0 | +0.50% |
Aberdeen Government Markets Income Fund 주식 (MGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.60 | $14.80 | $0.80 | 600,720.0 | -2.88% |
| 2025-11 | $15.65 | $15.23 | $0.42 | 177,915.0 | +1.95% |
| 2025-10 | $15.65 | $15.15 | $0.50 | 188,264.0 | -1.60% |
| 2025-09 | $15.65 | $15.30 | $0.35 | 235,864.0 | +0.97% |
| 2025-08 | $15.70 | $14.95 | $0.75 | 310,559.0 | +0.65% |
| 2025-07 | $15.70 | $15.20 | $0.50 | 361,487.0 | -1.60% |
| 2025-06 | $15.65 | $15.16 | $0.4875 | 199,859.0 | +1.79% |
| 2025-05 | $15.75 | $15.15 | $0.60 | 453,008.0 | -2.70% |
| 2025-04 | $15.85 | $15.15 | $0.70 | 194,153.0 | -0.63% |
| 2025-03 | $15.85 | $15.45 | $0.40 | 184,144.0 | +1.60% |
| 2025-02 | $15.85 | $15.20 | $0.65 | 143,241.0 | +0.97% |
| 2025-01 | $15.65 | $14.75 | $0.9035 | 180,727.0 | +0.65% |
Aberdeen Government Markets Income Fund 주식 (MGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.20 | $15.20 | $1.00 | 285,775.0 | -2.87% |
| 2024-11 | $16.20 | $15.25 | $0.95 | 351,858.0 | -1.57% |
| 2024-10 | $16.55 | $15.80 | $0.75 | 259,016.0 | -3.63% |
| 2024-09 | $16.95 | $16.05 | $0.905 | 352,606.0 | +2.48% |
| 2024-08 | $16.20 | $15.80 | $0.40 | 281,503.0 | +1.89% |
| 2024-07 | $15.95 | $15.25 | $0.70 | 617,146.0 | +3.26% |
| 2024-06 | $15.50 | $15.08 | $0.425 | 461,452.0 | +0.00% |
| 2024-05 | $15.95 | $15.10 | $0.85 | 293,953.0 | -0.97% |
| 2024-04 | $16.10 | $15.25 | $0.85 | 240,798.0 | -3.12% |
| 2024-03 | $16.30 | $15.25 | $1.05 | 1,138,169.0 | +3.90% |
| 2024-02 | $16.20 | $15.30 | $0.90 | 219,937.0 | -3.75% |
| 2024-01 | $16.30 | $15.70 | $0.60 | 188,917.0 | +0.63% |
0.12%
0.45%
자본화:
|
볼륨(24시간):