Stockscreener 앱 받기
6.65
0.30%
-0.02
시간 외 거래:
6.65
Abrdn Global Income Fund Inc 주식 (FCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $6.70 | $6.61 | $0.09 | 32,544.0 | -0.30% |
| 2025-09-04 | $6.70 | $6.64 | $0.06 | 33,687.0 | +0.00% |
| 2025-09-03 | $6.69 | $6.65 | $0.0374 | 34,507.0 | +0.45% |
| 2025-09-02 | $6.70 | $6.60 | $0.10 | 75,649.0 | -0.90% |
| 2025-08-29 | $6.71 | $6.65 | $0.06 | 59,298.0 | +0.75% |
| 2025-08-28 | $6.68 | $6.62 | $0.06 | 44,045.0 | +0.53% |
| 2025-08-27 | $6.65 | $6.60 | $0.05 | 23,863.0 | -0.53% |
| 2025-08-26 | $6.67 | $6.60 | $0.0726 | 36,927.0 | +0.30% |
| 2025-08-25 | $6.68 | $6.60 | $0.0845 | 45,893.0 | -0.90% |
| 2025-08-22 | $6.71 | $6.65 | $0.0597 | 59,434.0 | -0.15% |
| 2025-08-21 | $6.72 | $6.70 | $0.02 | 51,270.0 | +0.00% |
| 2025-08-20 | $6.73 | $6.66 | $0.07 | 53,190.0 | -0.45% |
| 2025-08-19 | $6.73 | $6.68 | $0.05 | 63,357.0 | +0.45% |
| 2025-08-18 | $6.70 | $6.66 | $0.04 | 71,010.0 | +0.60% |
| 2025-08-15 | $6.68 | $6.64 | $0.04 | 43,467.0 | +0.60% |
| 2025-08-14 | $6.67 | $6.61 | $0.06 | 94,120.0 | -0.75% |
| 2025-08-13 | $6.68 | $6.64 | $0.04 | 49,310.0 | +0.91% |
| 2025-08-12 | $6.69 | $6.57 | $0.12 | 76,106.0 | -0.15% |
| 2025-08-11 | $6.64 | $6.56 | $0.08 | 53,170.0 | +0.91% |
| 2025-08-08 | $6.62 | $6.55 | $0.07 | 57,297.0 | -1.20% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $6.70 | $6.60 | $0.10 | 208,931.0 | -0.75% |
| 2025-08 | $6.73 | $6.43 | $0.30 | 1,291,399.0 | +2.92% |
| 2025-07 | $6.65 | $6.33 | $0.32 | 1,456,358.0 | +1.88% |
| 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
| 월 | 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
| 월 | 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% |
2.01%
자본화:
|
볼륨(24시간):