6.48
price up icon0.62%   0.04
after-market 시간 외 거래: 6.48
loading

Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $6.54 $6.44 $0.10 83,451.0 +0.62%
2025-07-01 $6.46 $6.41 $0.05 85,874.0 +0.78%
2025-06-30 $6.44 $6.38 $0.06 89,917.0 +0.63%
2025-06-27 $6.40 $6.34 $0.06 77,864.0 +0.63%
2025-06-26 $6.40 $6.29 $0.11 57,516.0 +0.48%
2025-06-25 $6.35 $6.26 $0.09 87,618.0 +0.00%
2025-06-24 $6.32 $6.26 $0.06 46,193.0 +0.16%
2025-06-23 $6.37 $6.16 $0.21 95,342.0 -1.57%
2025-06-20 $6.41 $6.33 $0.08 49,033.0 +0.31%
2025-06-18 $6.40 $6.35 $0.0499 29,076.0 -0.16%
2025-06-17 $6.43 $6.35 $0.08 84,141.0 +0.00%
2025-06-16 $6.41 $6.35 $0.06 47,247.0 +0.16%
2025-06-13 $6.42 $6.31 $0.1099 60,738.0 -0.47%
2025-06-12 $6.43 $6.28 $0.15 105,204.0 +1.11%
2025-06-11 $6.36 $6.23 $0.13 133,351.0 +2.10%
2025-06-10 $6.26 $6.15 $0.107 190,608.0 -1.28%
2025-06-09 $6.31 $6.26 $0.05 89,127.0 -0.48%
2025-06-06 $6.33 $6.29 $0.04 70,682.0 +0.48%
2025-06-05 $6.31 $6.23 $0.0798 41,993.0 +0.16%
2025-06-04 $6.29 $6.24 $0.05 29,126.0 +0.16%
2025-06-03 $6.31 $6.19 $0.12 89,666.0 +0.48%

Abrdn Global Income Fund Inc 주식 (FCO) 연도별 가격 이력

이 심층 분석에서는 Abrdn Global Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Global Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $6.54 $6.41 $0.13 252,776.0 +1.41%
2025-06 $6.44 $6.15 $0.29 1,502,637.0 +2.40%
2025-05 $6.40 $5.93 $0.47 1,781,012.0 +5.76%
2025-04 $6.18 $5.30 $0.88 1,604,153.0 -1.83%
2025-03 $6.25 $5.88 $0.367 1,222,815.0 +0.17%
2025-02 $6.26 $5.88 $0.38 1,469,275.0 -1.32%
2025-01 $6.61 $5.71 $0.90 2,000,949.0 +3.05%

Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.13 $5.76 $0.37 1,011,988.0 -1.85%
2024-11 $6.22 $5.86 $0.3606 1,383,322.0 +2.05%
2024-10 $6.20 $5.76 $0.44 1,159,265.0 -2.50%
2024-09 $6.05 $5.69 $0.3599 1,060,585.0 +3.63%
2024-08 $6.12 $5.30 $0.8243 2,516,488.0 -4.15%
2024-07 $6.32 $5.63 $0.6899 1,495,635.0 +3.84%
2024-06 $6.02 $5.56 $0.46 770,996.0 +5.58%
2024-05 $6.13 $5.41 $0.72 1,467,966.0 +0.55%
2024-04 $5.65 $5.24 $0.4115 1,286,419.0 +0.74%
2024-03 $5.70 $5.25 $0.45 1,441,530.0 -2.69%
2024-02 $6.13 $5.12 $1.01 1,949,955.0 +7.02%
2024-01 $6.47 $4.73 $1.74 2,643,518.0 -19.29%

Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $6.63 $6.00 $0.63 831,834.0 +5.90%
2023-11 $6.42 $5.86 $0.56 826,422.0 +0.16%
2023-10 $6.09 $5.52 $0.57 1,056,507.0 +1.84%
2023-09 $6.49 $5.81 $0.68 1,105,473.0 -2.76%
2023-08 $6.24 $5.66 $0.5775 1,149,610.0 -0.97%
2023-07 $6.47 $5.68 $0.7899 1,118,963.0 +4.19%
2023-06 $6.04 $5.26 $0.7799 1,246,783.0 +13.09%
2023-05 $5.33 $4.98 $0.35 1,588,796.0 +3.94%
2023-04 $5.20 $4.99 $0.2135 846,255.0 -0.20%
2023-03 $5.64 $4.92 $0.7198 1,293,785.0 -9.29%
2023-02 $5.90 $5.50 $0.40 1,284,054.0 -0.18%
2023-01 $5.76 $4.83 $0.93 1,360,320.0 +16.39%
$4.19
price up icon 0.00%
closed_end_fund_debt NZF
$12.02
price up icon 0.33%
closed_end_fund_debt GOF
$14.90
price up icon 0.40%
closed_end_fund_debt NVG
$12.05
price up icon 0.33%
closed_end_fund_debt JPC
$8.12
price up icon 0.37%
closed_end_fund_debt PTY
$13.90
price down icon 0.14%
자본화:     |  볼륨(24시간):