Stockscreener 앱 받기
12.31
0.49%
0.06
시간 외 거래:
12.30
-0.010
-0.08%
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $12.43 | $12.25 | $0.1799 | 108,844.0 | +0.49% |
| 2026-04-30 | $12.28 | $12.15 | $0.13 | 138,137.0 | +0.66% |
| 2026-04-29 | $12.28 | $12.08 | $0.195 | 116,610.0 | +0.25% |
| 2026-04-28 | $12.18 | $12.05 | $0.13 | 81,230.0 | -0.41% |
| 2026-04-27 | $12.19 | $12.03 | $0.16 | 122,654.0 | +1.58% |
| 2026-04-24 | $12.05 | $11.91 | $0.14 | 127,687.0 | +1.10% |
| 2026-04-23 | $12.06 | $11.78 | $0.28 | 114,267.0 | -1.82% |
| 2026-04-22 | $12.15 | $12.03 | $0.12 | 108,928.0 | -0.25% |
| 2026-04-21 | $12.33 | $12.12 | $0.21 | 87,706.0 | -1.14% |
| 2026-04-20 | $12.32 | $12.17 | $0.155 | 75,067.0 | +0.08% |
| 2026-04-17 | $12.26 | $12.04 | $0.215 | 111,403.0 | +2.25% |
| 2026-04-16 | $11.99 | $11.86 | $0.13 | 142,714.0 | +0.84% |
| 2026-04-15 | $11.92 | $11.79 | $0.125 | 84,486.0 | +0.85% |
| 2026-04-14 | $12.00 | $11.66 | $0.34 | 140,658.0 | +1.38% |
| 2026-04-13 | $11.64 | $11.31 | $0.33 | 107,023.0 | +1.22% |
| 2026-04-10 | $11.57 | $11.42 | $0.1499 | 72,592.0 | -0.17% |
| 2026-04-09 | $11.62 | $11.43 | $0.19 | 91,649.0 | +0.44% |
| 2026-04-08 | $11.62 | $11.39 | $0.23 | 56,614.0 | +2.88% |
| 2026-04-07 | $11.20 | $11.04 | $0.1607 | 80,833.0 | -0.09% |
| 2026-04-06 | $11.14 | $10.96 | $0.18 | 105,273.0 | +1.83% |
| 2026-04-02 | $11.07 | $10.74 | $0.33 | 116,288.0 | -0.55% |
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 연도별 가격 이력
이 심층 분석에서는 Abrdn Global Dynamic Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Global Dynamic Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $12.43 | $12.25 | $0.1799 | 108,844.0 | +0.00% |
| 2026-04 | $12.43 | $10.74 | $1.69 | 2,293,435.0 | +13.98% |
| 2026-03 | $12.58 | $10.41 | $2.17 | 2,571,947.0 | -13.18% |
| 2026-02 | $12.89 | $12.16 | $0.73 | 2,394,781.0 | +0.32% |
| 2026-01 | $12.86 | $11.45 | $1.41 | 2,984,434.0 | +6.35% |
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.30 | $11.14 | $1.16 | 2,047,081.0 | +1.37% |
| 2025-11 | $11.85 | $11.16 | $0.69 | 1,597,770.0 | +0.17% |
| 2025-10 | $13.98 | $10.78 | $3.20 | 5,352,827.0 | -12.69% |
| 2025-09 | $13.42 | $11.91 | $1.51 | 3,117,763.0 | +11.00% |
| 2025-08 | $12.02 | $11.03 | $0.99 | 2,405,771.0 | +6.48% |
| 2025-07 | $11.54 | $11.01 | $0.53 | 2,361,717.0 | +2.08% |
| 2025-06 | $11.04 | $10.25 | $0.79 | 2,708,915.0 | +6.77% |
| 2025-05 | $10.44 | $10.01 | $0.426 | 2,423,994.0 | +3.50% |
| 2025-04 | $10.03 | $8.46 | $1.57 | 3,497,219.0 | +0.30% |
| 2025-03 | $10.43 | $9.86 | $0.57 | 1,674,190.0 | -3.58% |
| 2025-02 | $10.51 | $10.01 | $0.50 | 1,650,642.0 | +1.77% |
| 2025-01 | $10.37 | $9.71 | $0.6565 | 3,441,579.0 | +3.57% |
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.30 | $9.57 | $0.73 | 2,170,640.0 | -3.80% |
| 2024-11 | $10.42 | $10.00 | $0.4247 | 2,252,550.0 | +0.89% |
| 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% |
0.33%
0.35%
자본화:
|
볼륨(24시간):