Stockscreener 앱 받기
2.83
0.71%
0.02
시간 외 거래:
2.83
Aberdeen Government Markets Income Fund 주식 (MGF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $2.84 | $2.80 | $0.039 | 30,186.0 | +0.71% |
| 2026-07-31 | $2.83 | $2.80 | $0.03 | 35,663.0 | +0.00% |
| 2026-07-30 | $2.83 | $2.79 | $0.04 | 109,034.0 | +0.72% |
| 2026-07-29 | $2.81 | $2.79 | $0.02 | 36,903.0 | -1.06% |
| 2026-07-28 | $2.84 | $2.81 | $0.03 | 81,273.0 | +0.36% |
| 2026-07-27 | $2.83 | $2.79 | $0.035 | 49,893.0 | +0.00% |
| 2026-07-24 | $2.82 | $2.81 | $0.015 | 11,190.0 | +0.00% |
| 2026-07-23 | $2.83 | $2.80 | $0.03 | 52,239.0 | -0.71% |
| 2026-07-22 | $2.85 | $2.83 | $0.02 | 46,464.0 | -1.05% |
| 2026-07-21 | $2.89 | $2.83 | $0.06 | 153,389.0 | +1.06% |
| 2026-07-20 | $2.85 | $2.82 | $0.03 | 41,425.0 | +0.00% |
| 2026-07-17 | $2.85 | $2.83 | $0.02 | 54,480.0 | -0.35% |
| 2026-07-16 | $2.85 | $2.83 | $0.025 | 47,752.0 | +0.35% |
| 2026-07-15 | $2.85 | $2.81 | $0.04 | 65,163.0 | -0.35% |
| 2026-07-14 | $2.86 | $2.82 | $0.0391 | 55,763.0 | -0.35% |
| 2026-07-13 | $2.87 | $2.83 | $0.04 | 97,081.0 | -0.35% |
| 2026-07-10 | $2.86 | $2.83 | $0.03 | 64,125.0 | +0.35% |
| 2026-07-09 | $2.86 | $2.83 | $0.025 | 43,466.0 | +0.35% |
| 2026-07-08 | $2.86 | $2.84 | $0.02 | 73,866.0 | +0.00% |
| 2026-07-07 | $2.88 | $2.82 | $0.0599 | 225,099.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.84 | $2.80 | $0.039 | 60,372.0 | +0.71% |
| 2026-07 | $2.97 | $2.79 | $0.1841 | 1,541,465.0 | -2.09% |
| 2026-06 | $2.92 | $2.80 | $0.12 | 2,553,600.0 | +0.35% |
| 2026-05 | $2.94 | $2.82 | $0.12 | 2,240,757.0 | -2.05% |
| 2026-04 | $2.99 | $2.88 | $0.1063 | 1,656,955.0 | -0.68% |
| 2026-03 | $3.00 | $2.90 | $0.10 | 1,993,090.0 | -1.67% |
| 2026-02 | $3.06 | $2.93 | $0.13 | 1,477,078.0 | -1.64% |
| 2026-01 | $3.05 | $3.01 | $0.04 | 1,129,155.0 | +0.50% |
Aberdeen Government Markets Income Fund 주식 (MGF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.12 | $2.96 | $0.16 | 3,002,386.0 | -2.88% |
| 2025-11 | $3.13 | $3.05 | $0.084 | 889,570.0 | +1.95% |
| 2025-10 | $3.13 | $3.03 | $0.10 | 941,016.0 | -1.60% |
| 2025-09 | $3.13 | $3.06 | $0.07 | 1,179,215.0 | +0.97% |
| 2025-08 | $3.14 | $2.99 | $0.15 | 1,551,483.0 | +0.65% |
| 2025-07 | $3.14 | $3.04 | $0.10 | 1,787,478.0 | -1.60% |
| 2025-06 | $3.13 | $3.03 | $0.0975 | 999,239.0 | +1.79% |
| 2025-05 | $3.15 | $3.03 | $0.12 | 2,259,805.0 | -2.70% |
| 2025-04 | $3.17 | $3.03 | $0.14 | 968,114.0 | -0.63% |
| 2025-03 | $3.17 | $3.09 | $0.08 | 893,736.0 | +1.60% |
| 2025-02 | $3.17 | $3.04 | $0.13 | 704,167.0 | +0.97% |
| 2025-01 | $3.13 | $2.95 | $0.1807 | 903,605.0 | +0.65% |
Aberdeen Government Markets Income Fund 주식 (MGF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.24 | $3.04 | $0.20 | 1,425,612.0 | -2.87% |
| 2024-11 | $3.24 | $3.05 | $0.19 | 1,749,393.0 | -1.57% |
| 2024-10 | $3.31 | $3.16 | $0.15 | 1,295,079.0 | -3.63% |
| 2024-09 | $3.39 | $3.21 | $0.181 | 1,763,030.0 | +2.48% |
| 2024-08 | $3.24 | $3.16 | $0.08 | 1,407,510.0 | +1.89% |
| 2024-07 | $3.19 | $3.05 | $0.14 | 3,085,722.0 | +3.26% |
| 2024-06 | $3.10 | $3.02 | $0.085 | 2,302,071.0 | +0.00% |
| 2024-05 | $3.19 | $3.02 | $0.17 | 1,469,445.0 | -0.97% |
| 2024-04 | $3.22 | $3.05 | $0.17 | 1,203,282.0 | -3.13% |
| 2024-03 | $3.26 | $3.05 | $0.21 | 5,690,746.0 | +3.90% |
| 2024-02 | $3.24 | $3.06 | $0.18 | 1,099,682.0 | -3.75% |
| 2024-01 | $3.26 | $3.14 | $0.12 | 944,591.0 | +0.63% |
3.59%
0.10%
자본화:
|
볼륨(24시간):