XNYS
Datos históricos de Aberdeen Intermediate Income Fund
Aberdeen Intermediate Income Fund · MIN
$13.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:28:24 UTC
- Variación en el periodo
- −13.66%
- Máximo
- US$16.08
- 10 de octubre de 2025
- Mínimo
- US$13.61
- 9 de octubre de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.70 | 13.84 | 13.61 | 13.78 | +0.22% | 18,673.542 |
| 8 oct 2026 | 13.68 | 13.85 | 13.68 | 13.75 | −0.79% | 26,408.812 |
| 7 oct 2026 | 13.86 | 13.86 | 13.62 | 13.86 | 0.00% | 90,584.469 |
| 6 oct 2026 | 13.68 | 13.86 | 13.68 | 13.86 | +1.32% | 32,663.119 |
| 5 oct 2026 | 13.92 | 13.98 | 13.68 | 13.68 | −2.15% | 47,371.059 |
| 2 oct 2026 | 13.86 | 14.07 | 13.86 | 13.98 | +1.30% | 33,666.125 |
| 1 oct 2026 | 13.92 | 13.98 | 13.80 | 13.80 | −0.86% | 33,548.554 |
| 30 sep 2026 | 13.98 | 14.04 | 13.92 | 13.92 | 0.00% | 23,949.486 |
| 29 sep 2026 | 13.92 | 13.97 | 13.86 | 13.92 | 0.00% | 17,910.682 |
| 28 sep 2026 | 13.86 | 13.92 | 13.86 | 13.92 | 0.00% | 20,930.28 |
| 25 sep 2026 | 13.86 | 13.92 | 13.80 | 13.92 | +0.87% | 58,531.253 |
| 24 sep 2026 | 14.10 | 14.16 | 13.80 | 13.80 | −2.54% | 33,654.787 |
| 23 sep 2026 | 14.10 | 14.16 | 14.01 | 14.16 | −0.42% | 53,553.865 |
| 22 sep 2026 | 14.04 | 14.22 | 13.98 | 14.22 | +0.85% | 58,144.077 |
| 21 sep 2026 | 14.04 | 14.22 | 14.04 | 14.10 | 0.00% | 22,398.556 |
| 18 sep 2026 | 14.04 | 14.16 | 14.04 | 14.10 | 0.00% | 81,058.558 |
| 17 sep 2026 | 13.98 | 14.16 | 13.98 | 14.10 | +0.43% | 62,254.83 |
| 16 sep 2026 | 13.98 | 14.10 | 13.92 | 14.04 | 0.00% | 117,364.293 |
| 15 sep 2026 | 14.04 | 14.07 | 13.98 | 14.04 | 0.00% | 37,063.152 |
| 14 sep 2026 | 13.92 | 14.04 | 13.86 | 14.04 | +0.43% | 48,072.779 |
| 11 sep 2026 | 14.22 | 14.22 | 13.98 | 13.98 | −1.27% | 80,332.864 |
| 10 sep 2026 | 14.40 | 14.40 | 14.16 | 14.16 | −1.26% | 105,015.996 |
| 9 sep 2026 | 14.34 | 14.52 | 14.34 | 14.34 | −0.42% | 83,744.104 |
| 8 sep 2026 | 14.46 | 14.49 | 14.40 | 14.40 | −0.41% | 27,627.374 |
| 4 sep 2026 | 14.58 | 14.58 | 14.46 | 14.46 | −1.23% | 26,497.137 |
| 3 sep 2026 | 14.64 | 14.64 | 14.58 | 14.64 | +0.83% | 39,916.643 |
| 2 sep 2026 | 14.52 | 14.58 | 14.40 | 14.52 | −0.41% | 35,615.098 |
| 1 sep 2026 | 14.64 | 14.64 | 14.46 | 14.58 | 0.00% | 15,753.348 |
| 31 ago 2026 | 14.76 | 14.76 | 14.58 | 14.58 | −0.82% | 40,392.412 |
| 28 ago 2026 | 14.64 | 14.70 | 14.64 | 14.70 | 0.00% | 16,452.714 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.