Stockscreener 앱 받기
7.96
1.27%
0.10
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-17 | $7.99 | $7.90 | $0.09 | 302,898.0 | +1.27% |
| 2025-04-16 | $7.96 | $7.82 | $0.145 | 387,981.0 | -1.50% |
| 2025-04-15 | $8.03 | $7.95 | $0.08 | 369,173.0 | +0.76% |
| 2025-04-14 | $7.96 | $7.82 | $0.14 | 624,310.0 | +2.46% |
| 2025-04-11 | $7.80 | $7.62 | $0.1751 | 799,717.0 | +1.71% |
| 2025-04-10 | $7.93 | $7.50 | $0.43 | 1,026,039.0 | -5.47% |
| 2025-04-09 | $8.05 | $7.40 | $0.65 | 1,100,007.0 | +8.21% |
| 2025-04-08 | $7.72 | $7.38 | $0.335 | 626,668.0 | +0.13% |
| 2025-04-07 | $7.61 | $6.99 | $0.6199 | 901,001.0 | -3.39% |
| 2025-04-04 | $8.05 | $7.65 | $0.40 | 1,261,401.0 | -6.57% |
| 2025-04-03 | $8.32 | $8.19 | $0.1317 | 749,309.0 | -2.49% |
| 2025-04-02 | $8.44 | $8.36 | $0.076 | 322,959.0 | +0.48% |
| 2025-04-01 | $8.42 | $8.34 | $0.085 | 347,216.0 | +0.00% |
| 2025-03-31 | $8.39 | $8.30 | $0.09 | 545,857.0 | +0.12% |
| 2025-03-28 | $8.50 | $8.38 | $0.12 | 537,381.0 | -1.06% |
| 2025-03-27 | $8.50 | $8.44 | $0.06 | 249,251.0 | -0.24% |
| 2025-03-26 | $8.57 | $8.46 | $0.1053 | 334,520.0 | -0.82% |
| 2025-03-25 | $8.64 | $8.53 | $0.109 | 572,010.0 | -1.15% |
| 2025-03-24 | $8.69 | $8.63 | $0.06 | 613,798.0 | +0.46% |
| 2025-03-21 | $8.62 | $8.56 | $0.065 | 381,636.0 | +0.00% |
| 2025-03-20 | $8.66 | $8.58 | $0.082 | 342,748.0 | -0.12% |
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 연도별 가격 이력
이 심층 분석에서는 Abrdn Total Dynamic Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AOD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Total Dynamic Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $8.44 | $6.99 | $1.45 | 9,121,577.0 | -5.13% |
| 2025-03 | $8.81 | $8.30 | $0.515 | 8,909,146.0 | -4.11% |
| 2025-02 | $8.90 | $8.48 | $0.42 | 7,307,327.0 | +0.81% |
| 2025-01 | $8.80 | $8.40 | $0.40 | 14,458,488.0 | +3.21% |
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.80 | $8.30 | $0.495 | 9,880,019.0 | -4.09% |
| 2024-11 | $8.95 | $8.60 | $0.3499 | 6,718,202.0 | +0.57% |
| 2024-10 | $9.11 | $8.72 | $0.3899 | 8,106,439.0 | -3.85% |
| 2024-09 | $9.14 | $8.68 | $0.46 | 7,242,926.0 | +1.68% |
| 2024-08 | $9.02 | $8.03 | $0.99 | 11,081,760.0 | +4.31% |
| 2024-07 | $8.76 | $8.35 | $0.405 | 11,319,347.0 | +2.02% |
| 2024-06 | $8.44 | $8.18 | $0.26 | 4,201,947.0 | +2.31% |
| 2024-05 | $8.46 | $7.93 | $0.525 | 5,076,316.0 | +3.40% |
| 2024-04 | $8.34 | $7.73 | $0.61 | 6,024,447.0 | -4.10% |
| 2024-03 | $8.32 | $8.08 | $0.24 | 5,293,104.0 | +2.47% |
| 2024-02 | $8.17 | $7.90 | $0.27 | 5,523,322.0 | +2.15% |
| 2024-01 | $8.11 | $7.84 | $0.2707 | 7,610,401.0 | -1.74% |
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.15 | $7.78 | $0.37 | 6,663,610.0 | +3.07% |
| 2023-11 | $7.84 | $7.23 | $0.61 | 6,363,199.0 | +7.71% |
| 2023-10 | $7.56 | $7.01 | $0.545 | 6,651,118.0 | -3.97% |
| 2023-09 | $8.10 | $7.51 | $0.59 | 6,520,736.0 | -5.97% |
| 2023-08 | $8.37 | $7.82 | $0.55 | 5,430,922.0 | -4.06% |
| 2023-07 | $8.45 | $8.11 | $0.34 | 7,140,005.0 | +1.45% |
| 2023-06 | $8.35 | $7.90 | $0.4506 | 5,011,696.0 | +4.16% |
| 2023-05 | $8.29 | $7.87 | $0.4189 | 4,949,908.0 | -4.00% |
| 2023-04 | $8.29 | $8.02 | $0.27 | 4,973,189.0 | +2.23% |
| 2023-03 | $8.26 | $7.64 | $0.62 | 6,094,363.0 | -0.25% |
| 2023-02 | $8.55 | $8.06 | $0.49 | 5,401,841.0 | -3.46% |
| 2023-01 | $8.40 | $7.79 | $0.61 | 10,195,852.0 | +7.56% |
0.39%
0.29%
자본화:
|
볼륨(24시간):