Stockscreener 앱 받기
8.75
0.57%
0.05
시간 외 거래:
8.74
-0.010
-0.11%
Abrdn Total Dynamic Dividend Fund 주식 (AOD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.79 | $8.70 | $0.09 | 346,132.0 | +0.57% |
| 2024-11-15 | $8.73 | $8.67 | $0.06 | 310,831.0 | -0.57% |
| 2024-11-14 | $8.78 | $8.72 | $0.06 | 230,639.0 | +0.11% |
| 2024-11-13 | $8.82 | $8.71 | $0.11 | 235,501.0 | -0.23% |
| 2024-11-12 | $8.90 | $8.74 | $0.16 | 305,449.0 | -1.46% |
| 2024-11-11 | $8.95 | $8.88 | $0.0699 | 329,852.0 | +0.34% |
| 2024-11-08 | $8.91 | $8.85 | $0.06 | 317,711.0 | -0.23% |
| 2024-11-07 | $8.91 | $8.83 | $0.0799 | 336,393.0 | +0.45% |
| 2024-11-06 | $8.89 | $8.79 | $0.095 | 395,364.0 | +0.91% |
| 2024-11-05 | $8.77 | $8.70 | $0.07 | 258,697.0 | +0.69% |
| 2024-11-04 | $8.74 | $8.66 | $0.085 | 449,344.0 | +0.12% |
| 2024-11-01 | $8.77 | $8.69 | $0.08 | 349,434.0 | -0.69% |
| 2024-10-31 | $8.88 | $8.72 | $0.16 | 527,461.0 | -1.02% |
| 2024-10-30 | $8.89 | $8.80 | $0.09 | 305,223.0 | -0.23% |
| 2024-10-29 | $8.89 | $8.83 | $0.06 | 451,362.0 | -0.23% |
| 2024-10-28 | $8.95 | $8.88 | $0.0701 | 265,550.0 | +0.00% |
| 2024-10-25 | $8.98 | $8.87 | $0.11 | 224,716.0 | -0.78% |
| 2024-10-24 | $8.95 | $8.85 | $0.10 | 650,545.0 | +0.00% |
| 2024-10-23 | $9.02 | $8.90 | $0.115 | 356,712.0 | -0.89% |
| 2024-10-22 | $9.04 | $9.00 | $0.04 | 272,735.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $8.95 | $8.66 | $0.2899 | 4,211,479.0 | +0.00% |
| 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% |
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% |
0.94%
자본화:
|
볼륨(24시간):