loading

Abrdn Global Dynamic Dividend Fund 주식 (AGD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $11.21 $11.11 $0.10 79,381.0 +0.90%
2025-07-01 $11.14 $11.01 $0.13 158,414.0 +0.54%
2025-06-30 $11.04 $10.90 $0.14 177,082.0 +1.28%
2025-06-27 $10.91 $10.81 $0.10 120,529.0 +1.02%
2025-06-26 $10.82 $10.76 $0.0599 135,882.0 +0.28%
2025-06-25 $10.83 $10.65 $0.1798 294,897.0 +1.22%
2025-06-24 $10.63 $10.44 $0.19 117,825.0 +2.02%
2025-06-23 $10.52 $10.34 $0.177 180,096.0 -1.70%
2025-06-20 $10.65 $10.55 $0.10 199,685.0 +0.00%
2025-06-18 $10.64 $10.55 $0.09 109,295.0 -0.19%
2025-06-17 $10.69 $10.61 $0.08 173,879.0 -0.19%
2025-06-16 $10.70 $10.60 $0.0999 120,013.0 +0.28%
2025-06-13 $10.61 $10.55 $0.063 121,008.0 +0.00%
2025-06-12 $10.61 $10.51 $0.10 170,159.0 +1.24%
2025-06-11 $10.51 $10.36 $0.1496 116,408.0 +0.77%
2025-06-10 $10.40 $10.32 $0.0794 69,752.0 +0.87%
2025-06-09 $10.35 $10.28 $0.07 102,899.0 -0.29%
2025-06-06 $10.39 $10.27 $0.1219 99,814.0 +0.49%
2025-06-05 $10.36 $10.25 $0.105 109,764.0 -0.29%
2025-06-04 $10.40 $10.31 $0.09 104,872.0 -0.48%
2025-06-03 $10.39 $10.32 $0.07 80,955.0 -0.19%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $11.21 $11.01 $0.20 317,176.0 +1.45%
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

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

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%
closed_end_fund_foreign IIF
$28.30
price up icon 0.32%
closed_end_fund_foreign JOF
$9.77
price up icon 0.21%
closed_end_fund_foreign AWP
$3.92
price down icon 0.51%
closed_end_fund_foreign IGD
$5.80
price down icon 0.51%
closed_end_fund_foreign BGY
$5.81
price up icon 0.52%
closed_end_fund_foreign BOE
$11.52
price up icon 0.61%
자본화:     |  볼륨(24시간):