Stockscreener 앱 받기
9.756
0.49%
0.046
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $9.79 | $9.74 | $0.05 | 36,596.0 | +0.41% |
| 2026-03-10 | $9.78 | $9.59 | $0.19 | 539,664.0 | +1.46% |
| 2026-03-09 | $9.62 | $9.31 | $0.31 | 1,128,545.0 | -0.83% |
| 2026-03-06 | $9.75 | $9.59 | $0.16 | 1,174,996.0 | -2.03% |
| 2026-03-05 | $10.10 | $9.75 | $0.35 | 1,187,563.0 | -2.86% |
| 2026-03-04 | $10.33 | $10.11 | $0.2189 | 860,991.0 | -0.98% |
| 2026-03-03 | $10.46 | $10.14 | $0.32 | 1,018,502.0 | -3.12% |
| 2026-03-02 | $10.59 | $10.46 | $0.125 | 758,144.0 | -0.38% |
| 2026-02-27 | $10.77 | $10.52 | $0.245 | 821,747.0 | -0.84% |
| 2026-02-26 | $10.73 | $10.62 | $0.11 | 440,959.0 | +0.09% |
| 2026-02-25 | $10.75 | $10.65 | $0.0999 | 547,482.0 | +0.47% |
| 2026-02-24 | $10.66 | $10.51 | $0.15 | 416,520.0 | +1.14% |
| 2026-02-23 | $10.60 | $10.48 | $0.115 | 464,524.0 | -0.47% |
| 2026-02-20 | $10.57 | $10.49 | $0.085 | 532,747.0 | -0.28% |
| 2026-02-19 | $10.64 | $10.57 | $0.075 | 836,991.0 | -0.19% |
| 2026-02-18 | $10.62 | $10.44 | $0.185 | 897,544.0 | +1.92% |
| 2026-02-17 | $10.44 | $10.33 | $0.105 | 704,228.0 | +0.58% |
| 2026-02-13 | $10.37 | $10.29 | $0.085 | 617,620.0 | +0.48% |
| 2026-02-12 | $10.39 | $10.26 | $0.13 | 558,252.0 | -0.29% |
| 2026-02-11 | $10.37 | $10.27 | $0.095 | 492,317.0 | +0.78% |
| 2026-02-10 | $10.29 | $10.15 | $0.1398 | 418,820.0 | +0.39% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $10.59 | $9.31 | $1.28 | 6,705,001.0 | -8.11% |
| 2026-02 | $10.77 | $9.88 | $0.88 | 11,166,622.0 | +6.53% |
| 2026-01 | $10.18 | $9.56 | $0.6149 | 11,110,137.0 | +2.15% |
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.01 | $9.57 | $0.44 | 9,496,598.0 | +3.31% |
| 2025-11 | $9.66 | $9.13 | $0.5299 | 10,276,120.0 | +0.73% |
| 2025-10 | $9.75 | $9.33 | $0.42 | 13,434,555.0 | +1.37% |
| 2025-09 | $9.50 | $9.01 | $0.49 | 10,083,662.0 | +3.61% |
| 2025-08 | $9.19 | $8.77 | $0.42 | 10,701,869.0 | +2.24% |
| 2025-07 | $9.14 | $8.84 | $0.2951 | 9,681,571.0 | +0.79% |
| 2025-06 | $8.86 | $8.45 | $0.4054 | 8,922,640.0 | +3.99% |
| 2025-05 | $8.62 | $8.24 | $0.375 | 10,423,511.0 | +3.40% |
| 2025-04 | $8.44 | $6.99 | $1.45 | 11,994,526.0 | -1.79% |
| 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% |
0.83%
자본화:
|
볼륨(24시간):