Stockscreener 앱 받기
11.49
0.35%
-0.04
시간 외 거래:
11.43
-0.06
-0.52%
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $11.60 | $11.30 | $0.2989 | 95,019.0 | -0.35% |
| 2025-11-03 | $11.85 | $11.50 | $0.35 | 54,129.0 | -0.86% |
| 2025-10-31 | $11.67 | $11.54 | $0.13 | 120,072.0 | +1.39% |
| 2025-10-30 | $11.56 | $11.41 | $0.15 | 92,366.0 | -1.29% |
| 2025-10-29 | $11.80 | $11.56 | $0.24 | 82,381.0 | -0.77% |
| 2025-10-28 | $12.17 | $11.65 | $0.52 | 108,763.0 | -3.38% |
| 2025-10-27 | $12.40 | $12.03 | $0.3661 | 137,574.0 | -1.22% |
| 2025-10-24 | $12.40 | $12.22 | $0.18 | 137,567.0 | -0.49% |
| 2025-10-23 | $12.35 | $12.07 | $0.28 | 83,888.0 | +1.99% |
| 2025-10-22 | $12.35 | $11.97 | $0.38 | 147,163.0 | -1.31% |
| 2025-10-21 | $12.25 | $11.88 | $0.37 | 143,174.0 | +3.20% |
| 2025-10-20 | $11.89 | $11.46 | $0.43 | 153,087.0 | +3.58% |
| 2025-10-17 | $11.49 | $11.28 | $0.21 | 136,686.0 | +1.42% |
| 2025-10-16 | $11.45 | $11.24 | $0.21 | 83,305.0 | -0.96% |
| 2025-10-15 | $11.49 | $11.25 | $0.24 | 194,659.0 | +2.33% |
| 2025-10-14 | $11.38 | $10.78 | $0.60 | 459,602.0 | +0.54% |
| 2025-10-13 | $11.76 | $11.02 | $0.7391 | 508,548.0 | -1.60% |
| 2025-10-10 | $12.40 | $11.14 | $1.26 | 813,325.0 | -9.41% |
| 2025-10-09 | $13.62 | $12.21 | $1.41 | 870,416.0 | -8.66% |
| 2025-10-08 | $13.89 | $13.56 | $0.33 | 338,590.0 | -1.94% |
| 2025-10-07 | $13.98 | $13.77 | $0.21 | 156,734.0 | +1.02% |
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 연도별 가격 이력
이 심층 분석에서는 Abrdn Global Dynamic Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AGD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Global Dynamic Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.85 | $11.30 | $0.55 | 244,167.0 | -1.20% |
| 2025-10 | $13.98 | $10.78 | $3.20 | 5,352,827.0 | -12.69% |
| 2025-09 | $13.42 | $11.91 | $1.51 | 3,117,763.0 | +11.00% |
| 2025-08 | $12.02 | $11.03 | $0.99 | 2,405,771.0 | +6.48% |
| 2025-07 | $11.54 | $11.01 | $0.53 | 2,361,717.0 | +2.08% |
| 2025-06 | $11.04 | $10.25 | $0.79 | 2,708,915.0 | +6.77% |
| 2025-05 | $10.44 | $10.01 | $0.426 | 2,423,994.0 | +3.50% |
| 2025-04 | $10.03 | $8.46 | $1.57 | 3,497,219.0 | +0.30% |
| 2025-03 | $10.43 | $9.86 | $0.57 | 1,674,190.0 | -3.58% |
| 2025-02 | $10.51 | $10.01 | $0.50 | 1,650,642.0 | +1.77% |
| 2025-01 | $10.37 | $9.71 | $0.6565 | 3,441,579.0 | +3.57% |
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.30 | $9.57 | $0.73 | 2,170,640.0 | -3.80% |
| 2024-11 | $10.42 | $10.00 | $0.4247 | 2,252,550.0 | +0.89% |
| 2024-10 | $10.68 | $10.12 | $0.56 | 2,216,409.0 | -4.33% |
| 2024-09 | $10.65 | $9.96 | $0.69 | 1,355,770.0 | +3.01% |
| 2024-08 | $10.42 | $9.38 | $1.04 | 1,639,987.0 | +3.00% |
| 2024-07 | $10.17 | $9.10 | $1.07 | 1,693,545.0 | +2.56% |
| 2024-06 | $9.83 | $9.52 | $0.3121 | 1,056,227.0 | +2.31% |
| 2024-05 | $9.85 | $9.27 | $0.58 | 1,224,433.0 | +2.47% |
| 2024-04 | $9.71 | $9.11 | $0.60 | 1,056,770.0 | -4.12% |
| 2024-03 | $9.72 | $9.40 | $0.32 | 857,536.0 | +3.30% |
| 2024-02 | $9.56 | $9.17 | $0.39 | 1,343,231.0 | +2.06% |
| 2024-01 | $9.39 | $9.09 | $0.301 | 1,559,134.0 | -1.39% |
Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.49 | $9.10 | $0.39 | 1,234,737.0 | +2.75% |
| 2023-11 | $9.16 | $8.37 | $0.7866 | 1,305,034.0 | +8.21% |
| 2023-10 | $8.74 | $8.20 | $0.5426 | 1,435,450.0 | -3.00% |
| 2023-09 | $9.34 | $8.60 | $0.74 | 1,474,236.0 | -6.07% |
| 2023-08 | $9.69 | $9.13 | $0.56 | 1,458,671.0 | -4.95% |
| 2023-07 | $9.78 | $9.39 | $0.39 | 1,156,008.0 | +1.68% |
| 2023-06 | $9.66 | $9.15 | $0.51 | 1,248,574.0 | +4.61% |
| 2023-05 | $9.55 | $9.07 | $0.48 | 1,501,176.0 | -4.30% |
| 2023-04 | $9.63 | $9.25 | $0.38 | 1,277,774.0 | +2.14% |
| 2023-03 | $9.67 | $8.75 | $0.92 | 2,126,674.0 | -1.79% |
| 2023-02 | $10.14 | $9.41 | $0.7292 | 886,453.0 | -5.66% |
| 2023-01 | $10.61 | $9.41 | $1.20 | 847,835.0 | +6.45% |
0.39%
0.00%
자본화:
|
볼륨(24시간):