Stockscreener 앱 받기
10.19
0.20%
0.02
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.85%
0.35%
자본화:
|
볼륨(24시간):