Stockscreener 앱 받기
10.48
0.29%
0.03
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-01 | $10.54 | $10.43 | $0.115 | 620,402.0 | +0.29% |
| 2026-05-29 | $10.59 | $10.45 | $0.14 | 478,375.0 | -0.29% |
| 2026-05-28 | $10.48 | $10.38 | $0.11 | 472,844.0 | +0.58% |
| 2026-05-27 | $10.49 | $10.41 | $0.0844 | 260,200.0 | -0.57% |
| 2026-05-26 | $10.53 | $10.38 | $0.1499 | 388,021.0 | +0.67% |
| 2026-05-22 | $10.49 | $10.39 | $0.0999 | 228,573.0 | -0.10% |
| 2026-05-21 | $10.42 | $10.25 | $0.1669 | 476,260.0 | -0.76% |
| 2026-05-20 | $10.50 | $10.30 | $0.195 | 324,586.0 | +0.96% |
| 2026-05-19 | $10.41 | $10.24 | $0.1717 | 397,124.0 | +0.29% |
| 2026-05-18 | $10.44 | $10.28 | $0.16 | 456,285.0 | -0.29% |
| 2026-05-15 | $10.47 | $10.32 | $0.145 | 359,076.0 | -0.86% |
| 2026-05-14 | $10.59 | $10.49 | $0.10 | 284,675.0 | -0.38% |
| 2026-05-13 | $10.55 | $10.40 | $0.145 | 282,560.0 | +0.77% |
| 2026-05-12 | $10.56 | $10.38 | $0.18 | 299,564.0 | -1.14% |
| 2026-05-11 | $10.60 | $10.49 | $0.11 | 354,296.0 | +0.48% |
| 2026-05-08 | $10.52 | $10.38 | $0.145 | 329,013.0 | +1.45% |
| 2026-05-07 | $10.50 | $10.36 | $0.145 | 301,424.0 | -0.29% |
| 2026-05-06 | $10.40 | $10.34 | $0.06 | 381,522.0 | +1.46% |
| 2026-05-05 | $10.29 | $10.15 | $0.13 | 389,724.0 | +0.29% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $10.54 | $10.43 | $0.115 | 620,402.0 | +0.00% |
| 2026-05 | $10.60 | $10.15 | $0.45 | 7,858,064.0 | +2.95% |
| 2026-04 | $10.28 | $9.19 | $1.09 | 9,994,580.0 | +10.53% |
| 2026-03 | $10.59 | $8.76 | $1.83 | 16,128,452.0 | -13.20% |
| 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% |
0.52%
2.40%
자본화:
|
볼륨(24시간):