Stockscreener 앱 받기
9.59
0.72%
-0.07
Abrdn National Municipal Income Fund 주식 (VFL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $9.72 | $9.57 | $0.15 | 50,525.0 | -0.72% |
| 2025-08-07 | $9.74 | $9.62 | $0.12 | 69,629.0 | +0.10% |
| 2025-08-06 | $9.69 | $9.60 | $0.09 | 46,194.0 | +0.10% |
| 2025-08-05 | $9.71 | $9.61 | $0.10 | 38,606.0 | +0.10% |
| 2025-08-04 | $9.64 | $9.59 | $0.05 | 72,682.0 | +0.42% |
| 2025-08-01 | $9.63 | $9.51 | $0.12 | 53,049.0 | +0.89% |
| 2025-07-31 | $9.64 | $9.48 | $0.16 | 39,591.0 | +0.16% |
| 2025-07-30 | $9.59 | $9.46 | $0.1299 | 32,066.0 | -0.16% |
| 2025-07-29 | $9.52 | $9.44 | $0.08 | 41,219.0 | +0.26% |
| 2025-07-28 | $9.53 | $9.42 | $0.1064 | 32,924.0 | +0.11% |
| 2025-07-25 | $9.49 | $9.41 | $0.08 | 36,090.0 | +0.74% |
| 2025-07-24 | $9.46 | $9.40 | $0.06 | 59,671.0 | +0.00% |
| 2025-07-23 | $9.44 | $9.40 | $0.0381 | 9,420.0 | -0.95% |
| 2025-07-22 | $9.57 | $9.41 | $0.1599 | 43,036.0 | +0.11% |
| 2025-07-21 | $9.60 | $9.45 | $0.15 | 119,623.0 | -0.24% |
| 2025-07-18 | $9.55 | $9.46 | $0.09 | 50,205.0 | -0.39% |
| 2025-07-17 | $9.62 | $9.49 | $0.13 | 58,455.0 | -0.52% |
| 2025-07-16 | $9.65 | $9.58 | $0.07 | 67,924.0 | -0.31% |
| 2025-07-15 | $9.62 | $9.57 | $0.05 | 86,275.0 | +0.26% |
| 2025-07-14 | $9.63 | $9.52 | $0.11 | 70,545.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $9.74 | $9.51 | $0.23 | 381,210.0 | +0.89% |
| 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% |
0.33%
0.07%
자본화:
|
볼륨(24시간):