Stockscreener 앱 받기
12.20
2.09%
0.25
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $12.31 | $12.00 | $0.31 | 143,837.0 | +2.09% |
| 2026-01-08 | $12.28 | $11.87 | $0.4099 | 209,681.0 | -2.13% |
| 2026-01-07 | $12.40 | $12.19 | $0.21 | 202,706.0 | -0.49% |
| 2026-01-06 | $12.27 | $11.84 | $0.43 | 133,538.0 | +3.81% |
| 2026-01-05 | $11.85 | $11.68 | $0.17 | 113,937.0 | +1.63% |
| 2026-01-02 | $11.81 | $11.45 | $0.36 | 103,969.0 | -0.26% |
| 2025-12-31 | $11.80 | $11.57 | $0.23 | 114,438.0 | -1.27% |
| 2025-12-30 | $12.00 | $11.73 | $0.27 | 137,169.0 | +0.08% |
| 2025-12-29 | $12.12 | $11.71 | $0.41 | 96,513.0 | -2.56% |
| 2025-12-26 | $12.30 | $12.05 | $0.25 | 102,841.0 | -0.08% |
| 2025-12-24 | $12.15 | $12.06 | $0.09 | 63,535.0 | -0.08% |
| 2025-12-23 | $12.18 | $11.93 | $0.25 | 139,272.0 | +1.93% |
| 2025-12-22 | $11.99 | $11.75 | $0.24 | 137,876.0 | +1.45% |
| 2025-12-19 | $11.77 | $11.61 | $0.16 | 90,382.0 | +1.30% |
| 2025-12-18 | $11.70 | $11.42 | $0.28 | 112,711.0 | +1.40% |
| 2025-12-17 | $11.49 | $11.40 | $0.09 | 37,688.0 | -0.09% |
| 2025-12-16 | $11.48 | $11.39 | $0.09 | 79,159.0 | +0.00% |
| 2025-12-15 | $11.52 | $11.43 | $0.0899 | 50,434.0 | +0.26% |
| 2025-12-12 | $11.48 | $11.33 | $0.15 | 68,586.0 | -0.52% |
| 2025-12-11 | $11.50 | $11.36 | $0.145 | 86,112.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $12.40 | $11.45 | $0.95 | 1,051,505.0 | +4.63% |
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% |
0.72%
자본화:
|
볼륨(24시간):