Stockscreener 앱 받기
10.25
0.10%
0.010
시간 외 거래:
10.25
Abrdn National Municipal Income Fund 주식 (VFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $10.27 | $10.23 | $0.04 | 10,461.0 | +0.10% |
| 2025-10-09 | $10.28 | $10.19 | $0.09 | 47,280.0 | +0.39% |
| 2025-10-08 | $10.23 | $10.16 | $0.07 | 22,523.0 | +1.69% |
| 2025-10-07 | $10.25 | $10.03 | $0.2162 | 21,285.0 | -0.89% |
| 2025-10-06 | $10.22 | $10.12 | $0.10 | 15,262.0 | -1.08% |
| 2025-10-03 | $10.29 | $10.22 | $0.07 | 8,550.0 | -0.24% |
| 2025-10-02 | $10.33 | $10.26 | $0.074 | 12,651.0 | -0.44% |
| 2025-10-01 | $10.34 | $10.26 | $0.08 | 8,396.0 | +0.39% |
| 2025-09-30 | $10.27 | $10.22 | $0.05 | 13,655.0 | +0.59% |
| 2025-09-29 | $10.23 | $10.15 | $0.08 | 14,188.0 | +0.39% |
| 2025-09-26 | $10.17 | $10.15 | $0.02 | 6,289.0 | +0.10% |
| 2025-09-25 | $10.22 | $10.11 | $0.1125 | 31,610.0 | -0.39% |
| 2025-09-24 | $10.29 | $10.15 | $0.14 | 22,689.0 | -0.44% |
| 2025-09-23 | $10.26 | $10.18 | $0.08 | 58,909.0 | +0.15% |
| 2025-09-22 | $10.36 | $10.19 | $0.17 | 67,495.0 | -1.06% |
| 2025-09-19 | $10.40 | $10.29 | $0.11 | 20,040.0 | -0.29% |
| 2025-09-18 | $10.41 | $10.34 | $0.0731 | 22,223.0 | +0.19% |
| 2025-09-17 | $10.42 | $10.27 | $0.15 | 53,863.0 | -0.19% |
| 2025-09-16 | $10.36 | $10.34 | $0.0237 | 26,415.0 | +0.58% |
| 2025-09-15 | $10.36 | $10.27 | $0.0851 | 17,547.0 | +0.39% |
| 2025-09-12 | $10.29 | $10.26 | $0.03 | 24,431.0 | -0.10% |
| 2025-09-11 | $10.31 | $10.23 | $0.08 | 35,536.0 | +1.08% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $10.34 | $10.03 | $0.31 | 156,869.0 | -0.10% |
| 2025-09 | $10.42 | $9.56 | $0.86 | 734,731.0 | +6.88% |
| 2025-08 | $9.74 | $9.49 | $0.25 | 847,936.0 | +1.00% |
| 2025-07 | $9.85 | $9.40 | $0.45 | 1,103,034.0 | -1.60% |
| 2025-06 | $9.81 | $9.58 | $0.23 | 759,975.0 | -0.82% |
| 2025-05 | $10.13 | $9.66 | $0.4705 | 489,658.0 | -1.22% |
| 2025-04 | $10.48 | $9.27 | $1.21 | 1,071,911.0 | -2.76% |
| 2025-03 | $10.82 | $10.04 | $0.78 | 783,695.0 | -6.20% |
| 2025-02 | $10.83 | $10.30 | $0.53 | 555,314.0 | +4.85% |
| 2025-01 | $10.46 | $10.03 | $0.435 | 734,440.0 | +1.78% |
Abrdn National Municipal Income Fund 주식 (VFL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.96 | $9.99 | $0.97 | 1,087,974.0 | -7.50% |
| 2024-11 | $10.90 | $10.32 | $0.58 | 592,051.0 | +1.58% |
| 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% |
0.67%
0.08%
자본화:
|
볼륨(24시간):