Stockscreener 앱 받기
11.04
1.78%
-0.20
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $11.30 | $10.85 | $0.448 | 162,435.0 | -1.78% |
| 2026-10-15 | $11.26 | $11.11 | $0.1486 | 91,697.0 | +1.17% |
| 2026-10-14 | $11.27 | $11.10 | $0.1699 | 64,853.0 | -1.68% |
| 2026-10-13 | $11.32 | $11.25 | $0.07 | 70,906.0 | -0.18% |
| 2026-10-12 | $11.32 | $11.23 | $0.085 | 48,198.0 | +0.53% |
| 2026-10-09 | $11.29 | $11.17 | $0.12 | 40,006.0 | +1.44% |
| 2026-10-08 | $11.20 | $11.04 | $0.16 | 67,653.0 | -0.54% |
| 2026-10-07 | $11.25 | $11.14 | $0.11 | 80,392.0 | -1.76% |
| 2026-10-06 | $11.36 | $11.13 | $0.225 | 111,629.0 | +1.97% |
| 2026-10-05 | $11.29 | $11.13 | $0.16 | 214,360.0 | -1.85% |
| 2026-10-02 | $11.64 | $11.31 | $0.3328 | 87,475.0 | -1.22% |
| 2026-10-01 | $11.78 | $11.49 | $0.29 | 88,308.0 | -1.96% |
| 2026-09-30 | $11.89 | $11.66 | $0.23 | 110,598.0 | -0.68% |
| 2026-09-29 | $11.85 | $11.53 | $0.32 | 93,544.0 | +2.16% |
| 2026-09-28 | $11.83 | $11.53 | $0.2993 | 113,665.0 | -2.37% |
| 2026-09-25 | $11.89 | $11.80 | $0.0905 | 79,408.0 | -0.25% |
| 2026-09-24 | $11.88 | $11.75 | $0.13 | 113,638.0 | +0.17% |
| 2026-09-23 | $11.93 | $11.82 | $0.1113 | 46,191.0 | -0.92% |
| 2026-09-22 | $12.08 | $11.90 | $0.18 | 91,449.0 | -1.48% |
| 2026-09-21 | $12.18 | $12.01 | $0.17 | 133,000.0 | +0.92% |
| 2026-09-18 | $12.03 | $11.74 | $0.2868 | 62,215.0 | +2.30% |
| 2026-09-17 | $11.89 | $11.73 | $0.16 | 79,179.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $11.78 | $10.85 | $0.93 | 1,127,912.0 | -5.80% |
| 2026-09 | $12.45 | $11.53 | $0.9199 | 1,728,207.0 | -6.24% |
| 2026-08 | $12.76 | $12.00 | $0.76 | 1,830,636.0 | +2.88% |
| 2026-07 | $12.24 | $11.83 | $0.41 | 3,002,803.0 | +0.33% |
| 2026-06 | $12.84 | $11.90 | $0.94 | 2,380,550.0 | -3.27% |
| 2026-05 | $12.71 | $12.12 | $0.59 | 1,972,793.0 | +2.20% |
| 2026-04 | $12.33 | $10.74 | $1.59 | 2,184,845.0 | +13.43% |
| 2026-03 | $12.58 | $10.41 | $2.17 | 2,573,624.0 | -13.18% |
| 2026-02 | $12.89 | $12.16 | $0.73 | 2,427,293.0 | +0.32% |
| 2026-01 | $12.86 | $11.45 | $1.41 | 2,992,464.0 | +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 | 2,048,512.0 | +1.37% |
| 2025-11 | $11.85 | $11.16 | $0.69 | 1,598,645.0 | +0.17% |
| 2025-10 | $13.98 | $10.78 | $3.20 | 5,354,927.0 | -12.69% |
| 2025-09 | $13.42 | $11.91 | $1.51 | 3,117,866.0 | +11.00% |
| 2025-08 | $12.02 | $11.03 | $0.99 | 2,406,439.0 | +6.48% |
| 2025-07 | $11.54 | $11.01 | $0.53 | 2,473,255.0 | +2.08% |
| 2025-06 | $11.04 | $10.25 | $0.79 | 2,709,245.0 | +6.77% |
| 2025-05 | $10.44 | $10.01 | $0.426 | 2,424,056.0 | +3.50% |
| 2025-04 | $10.03 | $8.46 | $1.57 | 3,497,590.0 | +0.30% |
| 2025-03 | $10.43 | $9.86 | $0.57 | 1,774,700.0 | -3.58% |
| 2025-02 | $10.51 | $10.01 | $0.50 | 1,665,205.0 | +1.77% |
| 2025-01 | $10.37 | $9.71 | $0.6565 | 3,441,581.0 | +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 | 2,177,665.0 | -3.80% |
| 2024-11 | $10.42 | $10.00 | $0.4247 | 2,254,387.0 | +0.89% |
| 2024-10 | $10.68 | $10.12 | $0.56 | 2,217,102.0 | -4.33% |
| 2024-09 | $10.65 | $9.96 | $0.69 | 1,356,641.0 | +3.01% |
| 2024-08 | $10.42 | $9.38 | $1.04 | 1,641,916.0 | +3.00% |
| 2024-07 | $10.17 | $9.10 | $1.07 | 1,694,000.0 | +2.56% |
| 2024-06 | $9.83 | $9.52 | $0.3121 | 1,056,563.0 | +2.31% |
| 2024-05 | $9.85 | $9.27 | $0.58 | 1,226,009.0 | +2.47% |
| 2024-04 | $9.71 | $9.11 | $0.60 | 1,065,779.0 | -4.12% |
| 2024-03 | $9.72 | $9.40 | $0.32 | 858,575.0 | +3.30% |
| 2024-02 | $9.56 | $9.17 | $0.39 | 1,343,234.0 | +2.06% |
| 2024-01 | $9.39 | $9.09 | $0.301 | 1,559,144.0 | -1.39% |
1.63%
0.30%
자본화:
|
볼륨(24시간):