Stockscreener 앱 받기
10.62
0.38%
-0.04
시간 외 거래:
10.62
Abrdn National Municipal Income Fund 주식 (VFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.68 | $10.62 | $0.06 | 14,516.0 | -0.38% |
| 2024-11-15 | $10.71 | $10.62 | $0.085 | 18,239.0 | -0.33% |
| 2024-11-14 | $10.72 | $10.64 | $0.0837 | 22,840.0 | +0.14% |
| 2024-11-13 | $10.81 | $10.66 | $0.148 | 18,785.0 | +0.47% |
| 2024-11-12 | $10.72 | $10.62 | $0.10 | 18,724.0 | -0.65% |
| 2024-11-11 | $10.77 | $10.66 | $0.11 | 20,015.0 | +0.09% |
| 2024-11-08 | $10.72 | $10.59 | $0.13 | 37,377.0 | +0.94% |
| 2024-11-07 | $10.59 | $10.32 | $0.27 | 82,967.0 | +1.05% |
| 2024-11-06 | $10.57 | $10.44 | $0.13 | 68,902.0 | -1.71% |
| 2024-11-05 | $10.68 | $10.59 | $0.0901 | 30,762.0 | +0.21% |
| 2024-11-04 | $10.69 | $10.60 | $0.09 | 14,190.0 | +0.38% |
| 2024-11-01 | $10.79 | $10.60 | $0.19 | 37,276.0 | -1.21% |
| 2024-10-31 | $10.73 | $10.57 | $0.16 | 19,890.0 | +0.94% |
| 2024-10-30 | $10.63 | $10.59 | $0.04 | 13,843.0 | +0.47% |
| 2024-10-29 | $10.64 | $10.57 | $0.07 | 21,998.0 | -1.12% |
| 2024-10-28 | $10.78 | $10.65 | $0.13 | 18,373.0 | +0.19% |
| 2024-10-25 | $10.75 | $10.66 | $0.09 | 13,704.0 | +0.38% |
| 2024-10-24 | $10.69 | $10.63 | $0.0603 | 12,602.0 | -1.30% |
| 2024-10-23 | $10.88 | $10.74 | $0.1416 | 50,509.0 | -1.28% |
| 2024-10-22 | $11.01 | $10.91 | $0.10 | 31,883.0 | -0.73% |
Abrdn National Municipal Income Fund 주식 (VFL) 연도별 가격 이력
이 심층 분석에서는 Abrdn National Municipal Income Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VFL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn National Municipal Income Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn National Municipal Income Fund 주식 (VFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $10.81 | $10.32 | $0.488 | 399,109.0 | -1.03% |
| 2024-10 | $11.33 | $10.57 | $0.76 | 600,660.0 | -3.94% |
| 2024-09 | $11.43 | $10.95 | $0.48 | 480,414.0 | +2.38% |
| 2024-08 | $11.15 | $10.58 | $0.57 | 795,298.0 | +3.41% |
| 2024-07 | $10.65 | $10.36 | $0.29 | 748,189.0 | -0.09% |
| 2024-06 | $10.56 | $9.99 | $0.57 | 556,027.0 | +5.92% |
| 2024-05 | $10.37 | $9.85 | $0.52 | 558,930.0 | +0.40% |
| 2024-04 | $10.33 | $9.84 | $0.492 | 689,341.0 | -4.15% |
| 2024-03 | $10.45 | $10.23 | $0.22 | 354,242.0 | +0.88% |
| 2024-02 | $10.45 | $10.11 | $0.34 | 1,106,771.0 | +1.13% |
| 2024-01 | $10.41 | $9.92 | $0.49 | 763,221.0 | -0.54% |
Abrdn National Municipal Income Fund 주식 (VFL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.31 | $9.53 | $0.781 | 904,303.0 | +7.36% |
| 2023-11 | $9.56 | $8.08 | $1.48 | 918,157.0 | +18.14% |
| 2023-10 | $8.69 | $7.93 | $0.76 | 776,824.0 | -6.50% |
| 2023-09 | $9.54 | $8.58 | $0.9599 | 865,737.0 | -9.04% |
| 2023-08 | $10.19 | $9.30 | $0.89 | 843,850.0 | -5.90% |
| 2023-07 | $10.23 | $9.85 | $0.38 | 676,447.0 | +0.20% |
| 2023-06 | $10.21 | $9.88 | $0.33 | 697,216.0 | -0.20% |
| 2023-05 | $10.48 | $9.90 | $0.58 | 412,579.0 | -3.36% |
| 2023-04 | $10.77 | $10.25 | $0.52 | 337,303.0 | -2.44% |
| 2023-03 | $10.70 | $10.21 | $0.49 | 402,928.0 | +1.72% |
| 2023-02 | $11.23 | $10.37 | $0.8605 | 519,741.0 | -5.15% |
| 2023-01 | $11.18 | $10.41 | $0.77 | 567,172.0 | +6.65% |
Abrdn National Municipal Income Fund 주식 (VFL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.86 | $10.21 | $1.65 | 1,547,361.0 | -9.67% |
| 2022-11 | $11.48 | $10.38 | $1.10 | 1,223,805.0 | +10.42% |
| 2022-10 | $11.23 | $10.25 | $0.985 | 657,574.0 | -4.53% |
| 2022-09 | $12.14 | $10.72 | $1.42 | 524,208.0 | -10.52% |
| 2022-08 | $12.70 | $12.14 | $0.5649 | 938,595.0 | -3.03% |
| 2022-07 | $12.64 | $11.31 | $1.33 | 852,100.0 | +10.96% |
| 2022-06 | $12.24 | $10.79 | $1.45 | 1,037,240.0 | -5.75% |
| 2022-05 | $12.07 | $11.04 | $1.03 | 1,467,005.0 | +2.21% |
| 2022-04 | $12.79 | $11.74 | $1.05 | 1,025,190.0 | -7.19% |
| 2022-03 | $13.29 | $12.32 | $0.9722 | 1,187,100.0 | -3.88% |
| 2022-02 | $13.44 | $12.77 | $0.6698 | 928,187.0 | +0.46% |
| 2022-01 | $14.16 | $12.84 | $1.32 | 310,996.0 | -7.22% |
0.77%
0.00%
자본화:
|
볼륨(24시간):