Stockscreener 앱 받기
16.43
0.49%
0.08
시간 외 거래:
16.43
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.45 | $16.35 | $0.10 | 69,215.0 | +0.49% |
| 2025-09-04 | $16.39 | $16.27 | $0.12 | 120,296.0 | +0.18% |
| 2025-09-03 | $16.36 | $16.27 | $0.095 | 92,174.0 | +0.18% |
| 2025-09-02 | $16.39 | $16.20 | $0.185 | 136,973.0 | -0.43% |
| 2025-08-29 | $16.45 | $16.29 | $0.1599 | 168,619.0 | -0.30% |
| 2025-08-28 | $16.41 | $16.19 | $0.22 | 193,363.0 | +0.98% |
| 2025-08-27 | $16.34 | $16.18 | $0.16 | 119,734.0 | -0.06% |
| 2025-08-26 | $16.40 | $16.18 | $0.2164 | 307,567.0 | +0.22% |
| 2025-08-25 | $16.26 | $16.16 | $0.10 | 142,521.0 | +0.09% |
| 2025-08-22 | $16.29 | $16.16 | $0.1278 | 119,724.0 | -0.55% |
| 2025-08-21 | $16.52 | $16.25 | $0.27 | 181,594.0 | -1.15% |
| 2025-08-20 | $16.62 | $16.48 | $0.14 | 137,935.0 | -0.24% |
| 2025-08-19 | $16.60 | $16.48 | $0.12 | 186,144.0 | +0.30% |
| 2025-08-18 | $16.64 | $16.36 | $0.28 | 265,662.0 | +0.86% |
| 2025-08-15 | $16.60 | $16.34 | $0.26 | 175,812.0 | -0.37% |
| 2025-08-14 | $16.54 | $16.34 | $0.195 | 129,395.0 | -0.91% |
| 2025-08-13 | $16.55 | $16.34 | $0.21 | 181,018.0 | +1.22% |
| 2025-08-12 | $16.45 | $16.23 | $0.22 | 154,192.0 | +0.43% |
| 2025-08-11 | $16.35 | $16.25 | $0.1051 | 96,858.0 | -0.12% |
| 2025-08-08 | $16.35 | $16.27 | $0.0794 | 90,324.0 | +0.12% |
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 연도별 가격 이력
이 심층 분석에서는 Abrdn Asia Pacific Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Asia Pacific Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $16.45 | $16.20 | $0.25 | 487,873.0 | +0.43% |
| 2025-08 | $16.64 | $16.00 | $0.64 | 3,207,458.0 | +1.55% |
| 2025-07 | $16.45 | $15.83 | $0.62 | 3,144,954.0 | +1.19% |
| 2025-06 | $16.95 | $15.50 | $1.45 | 2,429,864.0 | +2.18% |
| 2025-05 | $15.79 | $15.05 | $0.74 | 2,654,803.0 | +0.58% |
| 2025-04 | $15.95 | $13.99 | $1.96 | 3,328,725.0 | -1.34% |
| 2025-03 | $16.13 | $15.53 | $0.60 | 3,045,826.0 | +0.71% |
| 2025-02 | $15.91 | $15.38 | $0.5299 | 2,362,259.0 | +0.65% |
| 2025-01 | $15.65 | $14.56 | $1.09 | 3,173,832.0 | +5.23% |
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.08 | $14.66 | $1.42 | 3,427,148.0 | -7.06% |
| 2024-11 | $16.98 | $15.60 | $1.38 | 3,398,030.0 | -3.29% |
| 2024-10 | $17.49 | $16.24 | $1.25 | 2,832,594.0 | -5.75% |
| 2024-09 | $17.55 | $16.32 | $1.23 | 3,276,191.7 | +2.47% |
| 2024-08 | $17.40 | $16.02 | $1.38 | 2,778,942.0 | +1.07% |
| 2024-07 | $17.16 | $15.78 | $1.38 | 3,930,090.5 | +4.48% |
| 2024-06 | $16.32 | $15.66 | $0.66 | 1,834,476.7 | +1.13% |
| 2024-05 | $16.08 | $14.88 | $1.20 | 3,326,341.5 | +6.00% |
| 2024-04 | $16.80 | $14.94 | $1.86 | 3,435,566.8 | -10.71% |
| 2024-03 | $16.80 | $16.02 | $0.78 | 1,979,575.7 | +4.09% |
| 2024-02 | $16.26 | $15.72 | $0.54 | 2,112,327.5 | +1.51% |
| 2024-01 | $17.04 | $15.54 | $1.50 | 4,085,513.7 | -2.21% |
Abrdn Asia Pacific Income Fund Inc 주식 (FAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.98 | $15.93 | $1.05 | 3,525,388.0 | +1.50% |
| 2023-11 | $16.14 | $14.28 | $1.86 | 2,795,683.7 | +11.72% |
| 2023-10 | $15.30 | $13.98 | $1.32 | 2,522,917.2 | -2.45% |
| 2023-09 | $15.96 | $14.70 | $1.26 | 2,220,291.0 | -6.49% |
| 2023-08 | $16.68 | $15.36 | $1.32 | 2,545,837.3 | -4.73% |
| 2023-07 | $16.68 | $16.02 | $0.66 | 2,987,681.8 | +1.85% |
| 2023-06 | $16.80 | $15.90 | $0.90 | 1,953,461.8 | -1.10% |
| 2023-05 | $16.80 | $15.60 | $1.20 | 2,078,545.5 | +0.37% |
| 2023-04 | $16.80 | $15.84 | $0.96 | 2,178,450.3 | +2.26% |
| 2023-03 | $16.68 | $15.30 | $1.38 | 2,927,896.7 | -3.27% |
| 2023-02 | $17.52 | $15.78 | $1.74 | 2,733,383.0 | -4.84% |
| 2023-01 | $17.52 | $15.72 | $1.80 | 3,116,903.2 | +9.89% |
2.01%
자본화:
|
볼륨(24시간):