Stockscreener 앱 받기
8.41
0.60%
+0.05
시간 외 거래:
8.415
0.005
+0.06%
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $8.43 | $8.34 | $0.084 | 214,878.0 | +0.60% |
| 2024-05-16 | $8.40 | $8.35 | $0.05 | 126,540.0 | -0.36% |
| 2024-05-15 | $8.40 | $8.31 | $0.09 | 208,170.0 | +1.08% |
| 2024-05-14 | $8.31 | $8.24 | $0.07 | 303,022.0 | +0.48% |
| 2024-05-13 | $8.28 | $8.24 | $0.04 | 113,568.0 | +0.36% |
| 2024-05-10 | $8.27 | $8.21 | $0.06 | 153,214.0 | +0.24% |
| 2024-05-09 | $8.22 | $8.16 | $0.06 | 289,809.0 | +0.61% |
| 2024-05-08 | $8.17 | $8.03 | $0.14 | 212,246.0 | +0.25% |
| 2024-05-07 | $8.15 | $8.13 | $0.02 | 196,185.0 | +0.00% |
| 2024-05-06 | $8.15 | $8.11 | $0.04 | 210,259.0 | +0.74% |
| 2024-05-03 | $8.14 | $8.06 | $0.0749 | 140,309.0 | +1.00% |
| 2024-05-02 | $8.04 | $7.96 | $0.079 | 148,213.0 | +0.00% |
| 2024-05-01 | $8.04 | $7.93 | $0.105 | 480,425.0 | +0.63% |
| 2024-04-30 | $8.08 | $7.95 | $0.135 | 348,262.0 | -0.87% |
| 2024-04-29 | $8.06 | $8.01 | $0.05 | 190,700.0 | -0.25% |
| 2024-04-26 | $8.07 | $7.98 | $0.09 | 317,124.0 | +1.01% |
| 2024-04-25 | $7.96 | $7.87 | $0.09 | 229,282.0 | -0.13% |
| 2024-04-24 | $7.99 | $7.94 | $0.05 | 369,740.0 | +0.13% |
| 2024-04-23 | $7.98 | $7.88 | $0.10 | 217,453.0 | +1.14% |
| 2024-04-22 | $7.89 | $7.73 | $0.16 | 386,484.0 | +0.64% |
| 2024-04-19 | $7.84 | $7.77 | $0.0701 | 361,238.0 | +0.26% |
| 2024-04-18 | $7.87 | $7.79 | $0.08 | 315,567.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $8.43 | $7.93 | $0.4925 | 3,011,716.0 | +5.79% |
| 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% |
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $8.44 | $7.75 | $0.69 | 8,661,834.0 | -6.36% |
| 2022-11 | $8.33 | $7.28 | $1.05 | 8,171,887.0 | +11.07% |
| 2022-10 | $7.54 | $6.87 | $0.67 | 8,870,519.0 | +5.04% |
| 2022-09 | $8.23 | $7.12 | $1.11 | 11,630,578.0 | -10.86% |
| 2022-08 | $8.70 | $7.98 | $0.72 | 8,831,090.0 | -4.87% |
| 2022-07 | $8.43 | $7.91 | $0.52 | 5,469,479.0 | +4.21% |
| 2022-06 | $8.77 | $7.85 | $0.92 | 7,291,123.0 | -6.81% |
| 2022-05 | $9.05 | $7.96 | $1.09 | 9,324,917.0 | -2.03% |
| 2022-04 | $9.85 | $8.83 | $1.02 | 7,436,277.0 | -7.91% |
| 2022-03 | $9.63 | $8.80 | $0.835 | 8,034,975.0 | +0.63% |
| 2022-02 | $10.09 | $8.93 | $1.16 | 6,971,598.0 | -3.92% |
| 2022-01 | $10.50 | $9.21 | $1.29 | 8,035,885.0 | -2.74% |
0.24%
0.78%
자본화:
|
볼륨(24시간):