loading

Abrdn Global Dynamic Dividend Fund (AGD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-27 $10.22 $10.18 $0.04 72,642.0 +0.20%
2024-11-26 $10.25 $10.12 $0.1299 167,095.0 +0.10%
2024-11-25 $10.23 $10.12 $0.11 177,702.0 +0.71%
2024-11-22 $10.13 $10.01 $0.1189 214,839.0 +0.58%
2024-11-21 $10.06 $10.00 $0.06 91,935.0 -0.69%
2024-11-20 $10.17 $10.09 $0.08 90,183.0 -0.39%
2024-11-19 $10.20 $10.09 $0.11 64,151.0 +0.55%
2024-11-18 $10.23 $10.07 $0.16 102,900.0 +0.15%
2024-11-15 $10.16 $10.07 $0.09 60,191.0 -0.89%
2024-11-14 $10.22 $10.14 $0.08 57,819.0 -0.49%
2024-11-13 $10.30 $10.16 $0.1399 140,185.0 -0.10%
2024-11-12 $10.40 $10.21 $0.19 106,010.0 -1.45%
2024-11-11 $10.42 $10.34 $0.0847 64,357.0 +0.29%
2024-11-08 $10.37 $10.31 $0.06 67,936.0 -0.10%
2024-11-07 $10.41 $10.31 $0.10 152,113.0 +0.58%
2024-11-06 $10.40 $10.25 $0.1499 130,329.0 +0.78%
2024-11-05 $10.24 $10.15 $0.09 110,108.0 +0.79%
2024-11-04 $10.16 $10.07 $0.09 69,515.0 +0.60%
2024-11-01 $10.23 $10.07 $0.16 90,018.0 -0.89%
2024-10-31 $10.29 $10.12 $0.1674 132,385.0 -0.97%
2024-10-30 $10.40 $10.21 $0.19 95,337.0 -0.48%
2024-10-29 $10.35 $10.25 $0.10 90,646.0 -0.39%

Abrdn Global Dynamic Dividend Fund (AGD) 株の年ごとの株価履歴

この詳細な分析では、Abrdn Global Dynamic Dividend Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAGD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Abrdn Global Dynamic Dividend Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のAbrdn Global Dynamic Dividend Fund (AGD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $10.42 $10.00 $0.4247 2,102,670.0 +0.30%
2024-10 $10.68 $10.12 $0.56 2,216,409.0 -4.33%
2024-09 $10.65 $9.96 $0.69 1,355,770.0 +3.01%
2024-08 $10.42 $9.38 $1.04 1,639,987.0 +3.00%
2024-07 $10.17 $9.10 $1.07 1,693,545.0 +2.56%
2024-06 $9.83 $9.52 $0.3121 1,056,227.0 +2.31%
2024-05 $9.85 $9.27 $0.58 1,224,433.0 +2.47%
2024-04 $9.71 $9.11 $0.60 1,056,770.0 -4.12%
2024-03 $9.72 $9.40 $0.32 857,536.0 +3.30%
2024-02 $9.56 $9.17 $0.39 1,343,231.0 +2.06%
2024-01 $9.39 $9.09 $0.301 1,559,134.0 -1.39%

2023年のAbrdn Global Dynamic Dividend Fund (AGD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $9.49 $9.10 $0.39 1,234,737.0 +2.75%
2023-11 $9.16 $8.37 $0.7866 1,305,034.0 +8.21%
2023-10 $8.74 $8.20 $0.5426 1,435,450.0 -3.00%
2023-09 $9.34 $8.60 $0.74 1,474,236.0 -6.07%
2023-08 $9.69 $9.13 $0.56 1,458,671.0 -4.95%
2023-07 $9.78 $9.39 $0.39 1,156,008.0 +1.68%
2023-06 $9.66 $9.15 $0.51 1,248,574.0 +4.61%
2023-05 $9.55 $9.07 $0.48 1,501,176.0 -4.30%
2023-04 $9.63 $9.25 $0.38 1,277,774.0 +2.14%
2023-03 $9.67 $8.75 $0.92 2,126,674.0 -1.79%
2023-02 $10.14 $9.41 $0.7292 886,453.0 -5.66%
2023-01 $10.61 $9.41 $1.20 847,835.0 +6.45%

2022年のAbrdn Global Dynamic Dividend Fund (AGD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $10.25 $9.02 $1.23 979,552.0 -3.37%
2022-11 $9.79 $8.48 $1.31 915,495.0 +9.75%
2022-10 $9.01 $8.23 $0.78 923,005.0 +5.56%
2022-09 $9.86 $8.38 $1.48 982,537.0 -10.39%
2022-08 $10.52 $9.43 $1.09 991,529.0 -4.07%
2022-07 $9.87 $9.20 $0.67 701,241.0 +4.91%
2022-06 $10.11 $8.95 $1.16 956,518.0 -6.49%
2022-05 $10.48 $9.30 $1.18 1,133,156.0 -1.38%
2022-04 $11.45 $10.11 $1.34 604,122.0 -9.29%
2022-03 $11.33 $10.26 $1.07 916,946.0 -0.09%
2022-02 $11.79 $10.54 $1.25 791,630.0 -3.45%
2022-01 $12.34 $10.91 $1.43 978,048.0 -3.97%
closed_end_fund_foreign IIF
$28.54
price up icon 0.85%
closed_end_fund_foreign TWN
$42.36
price down icon 0.35%
closed_end_fund_foreign AWP
$4.37
price up icon 1.63%
closed_end_fund_foreign IGD
$5.615
price up icon 0.45%
closed_end_fund_foreign BGY
$5.52
price down icon 0.90%
closed_end_fund_foreign BOE
$11.28
price up icon 0.27%
大文字化:     |  ボリューム (24 時間):