abrdn Asiapacific Income Fund Inc【FAX】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
abrdn Asiapacific Income Fund Inc (FAX)
abrdn Asiapacific Income Fund Inc (FAX) 과거

abrdn Asiapacific Income Fund Inc (FAX)

15.70

-0.16

(-1.01%)

마감 27 3월 5:00AM

15.6719

-0.0281

(-0.18%)

시간외 거래: 8:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.29	-1.81363352095	15.99	16.13	15.6719	161124	16.00310849	CS
4	-0.16	-1.00882723834	15.86	16.13	15.51	140441	15.83134704	CS
12	0.98	6.65760869565	14.72	16.13	14.56	139046	15.52034446	CS
26	-1.78	-10.1830663616	17.48	17.5	14.56	148681	15.86257325	CS
52	-0.8	-4.84848484848	16.5	17.55	14.56	466212	16.16884916	CS
156	-3.92	-19.9796126402	19.62	20.67	13.8	749955	16.32805729	CS
260	-4.28	-21.4214214214	19.98	27.66	13.8	797398	19.69955402	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1743028200	15.7	-0.16	-1.01	15.85	15.87	15.65	145622
1742941800	15.86	-0.13	-0.81	15.86	15.9592	15.81	191105
1742855400	15.99	-0.07	-0.44	16.079999	16.129999	15.955	201128
1742596200	16.059999	-0.02	-0.12	16.079999	16.079999	16	90036
1742509800	16.079999	0	0.00	16.1	16.129999	15.98	128500
1742423400	16.079999	0.17	1.07	15.99	16.079999	15.94	194851
1742337000	15.91	0.09	0.57	15.83	15.91	15.82	116953
1742250600	15.82	0.1	0.64	15.78	15.89	15.7	146087
1741991400	15.72	0	0.00	15.75	15.86	15.72	85700
1741905000	15.72	-0.12	-0.76	15.85	15.89	15.63	139264
1741818600	15.84	0.07	0.44	15.81	15.93	15.61	143710
1741732200	15.77	-0.09	-0.57	15.86	15.8953	15.73	87791
1741645800	15.86	0.03	0.19	15.82	15.91	15.76	158201
1741390200	15.83	-0.04	-0.25	15.9	15.99	15.79	159846
1741303800	15.87	0.07	0.44	15.8	15.98	15.79	127866
1741217400	15.8	0.08	0.52	15.72	15.82	15.72	152647
1741131000	15.718	0.01	0.05	15.72	15.73	15.6324	90662
1741044600	15.71	0.12	0.77	15.59	15.81	15.59	126438
1740785400	15.59	0	0.00	15.66	15.7699	15.51	209959
1740699000	15.59	-0.16	-1.02	15.76	15.83	15.55	149390
1740612600	15.75	-0.1	-0.63	15.86	15.86	15.65	108807
1740526200	15.85	0.13	0.83	15.73	15.86	15.72	123769
1740439800	15.72	0.01	0.06	15.69	15.8	15.685	98414
1740180600	15.71	-0.16	-1.01	15.74	15.77	15.66	96246
1740094200	15.87	0.1	0.63	15.84	15.9099	15.79	131428
1740007800	15.77	0.17	1.09	15.64	15.795	15.6	164174
1739921400	15.6	0.01	0.06	15.6	15.67	15.57	148666
1739575800	15.59	0.07	0.45	15.54	15.62	15.51	132974
1739489400	15.52	0.01	0.06	15.56	15.5618	15.4339	108481
1739403000	15.51	0.01	0.06	15.39	15.58	15.38	109747
1739316600	15.5	0.03	0.19	15.46	15.61	15.39	167188
1739230200	15.47	-0.12	-0.77	15.59	15.63	15.45	115608
1738971000	15.59	-0.08	-0.51	15.69	15.75	15.57	102580
1738884600	15.67	0.07	0.45	15.65	15.7299	15.614	100270
1738798200	15.6	0.09	0.58	15.55	15.66	15.51	100201
1738711800	15.51	0	0.00	15.57	15.57	15.45	79336
1738625400	15.51	0.02	0.13	15.43	15.54	15.4219	114778
1738366200	15.49	0.05	0.32	15.59	15.59	15.4	178545
1738279800	15.44	0.01	0.06	15.42	15.5	15.41	127477
1738193400	15.43	0.01	0.06	15.52	15.65	15.36	89490
1738107000	15.42	-0.05	-0.32	15.5	15.5	15.38	103458
1738020600	15.47	0.06	0.39	15.42	15.49	15.39	143947
1737761400	15.41	0.05	0.33	15.44	15.45	15.33	154216
1737675000	15.36	0	0.00	15.36	15.36	15.36	0
1737588600	15.36	0.03	0.20	15.36	15.381	15.2201	150358
1737502200	15.33	0.08	0.52	15.28	15.34	15.1694	139507
1737156600	15.25	-0.03	-0.20	15.3	15.4	15.2	162870
1737070200	15.28	-0.04	-0.26	15.3	15.39	15.15	149288
1736983800	15.32	0.26	1.71	15.26	15.35	15	141757
1736897400	15.062	0.03	0.21	15.1	15.14	14.98	112907
1736811000	15.03	0.02	0.13	15.02	15.04	14.95	63270
1736551800	15.01	0.04	0.27	14.87	15.01	14.79	258844
1736379000	14.97	0.24	1.63	14.83	14.97	14.74	192431
1736292600	14.73	-0.1	-0.67	14.86	14.89	14.56	177036
1736206200	14.83	-0.05	-0.34	14.92	14.92	14.76	180209
1735947000	14.88	0.04	0.27	14.78	14.95	14.78	247582
1735860600	14.84	0.12	0.82	14.72	14.85	14.66	175945
1735687800	14.72	-0.02	-0.14	14.65	14.88	14.62	493321
1735601400	14.74	-0.33	-2.19	14.81	14.9436	14.66	439131
1735342200	15.07	-0.16	-1.05	15.24	15.25	15.02	237509

abrdn Asiapacific Income

Gold Mountain Mining (QB)

Power Integrations

Tradr 2X Long SPY Quarte...

DAXsubsector All Semicon...

Zelira Therapeutics

Societe Generale Sg Fx D...

Colony Bankcorp

White Rock Minerals

WisdomTree Japan Equity ...

Kulicke and Soffa Indust...

American Lithium

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관