Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Dynamic Dividend Fund (NY: AGD )

10.28 -0.07 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 9.343 9.343 9.285 9.314 73,321 +0.05(+0.53%)
May 30, 2024 9.246 9.295 9.227 9.265 98,594 +0.00(+0.00%)
May 29, 2024 9.363 9.373 9.246 9.265 76,902 -0.17(-1.76%)
May 28, 2024 9.509 9.509 9.394 9.431 28,544 -0.05(-0.51%)
May 24, 2024 9.470 9.500 9.451 9.480 32,794 +0.03(+0.31%)
May 23, 2024 9.578 9.578 9.421 9.451 42,659 -0.08(-0.82%)
May 22, 2024 9.548 9.578 9.519 9.529 70,556 -0.02(-0.26%)
May 21, 2024 9.495 9.553 9.466 9.553 79,679 +0.05(+0.51%)
May 20, 2024 9.553 9.553 9.485 9.505 39,885 -0.01(-0.10%)
May 17, 2024 9.466 9.534 9.456 9.514 55,618 +0.03(+0.31%)
May 16, 2024 9.524 9.524 9.456 9.485 48,055 -0.01(-0.10%)
May 15, 2024 9.466 9.524 9.447 9.495 85,723 +0.10(+1.03%)
May 14, 2024 9.388 9.408 9.379 9.398 49,908 +0.03(+0.31%)
May 13, 2024 9.350 9.403 9.350 9.369 48,295 +0.03(+0.31%)
May 10, 2024 9.340 9.368 9.330 9.340 62,424 +0.02(+0.21%)
May 09, 2024 9.272 9.320 9.253 9.320 71,219 +0.09(+0.95%)
May 08, 2024 9.223 9.233 9.194 9.233 52,362 +0.03(+0.32%)
May 07, 2024 9.214 9.233 9.136 9.204 44,938 +0.02(+0.21%)
May 06, 2024 9.204 9.204 9.165 9.185 43,378 +0.04(+0.42%)
May 03, 2024 9.117 9.156 9.117 9.146 52,112 +0.08(+0.86%)
May 02, 2024 9.039 9.068 9.000 9.068 28,444 +0.05(+0.54%)
May 01, 2024 8.991 9.096 8.991 9.020 74,336 -0.01(-0.11%)
Apr 30, 2024 9.194 9.194 8.991 9.030 77,590 -0.14(-1.48%)
Apr 29, 2024 9.165 9.165 9.117 9.165 32,326 +0.03(+0.32%)
Apr 26, 2024 9.097 9.175 9.058 9.136 41,211 +0.12(+1.29%)
Apr 25, 2024 9.039 9.039 8.947 9.020 41,773 -0.06(-0.64%)
Apr 24, 2024 9.107 9.107 9.039 9.078 41,743 +0.00(+0.00%)
Apr 23, 2024 8.991 9.088 8.981 9.078 47,575 +0.11(+1.19%)
Apr 22, 2024 8.855 8.979 8.855 8.971 64,579 +0.16(+1.82%)
Apr 19, 2024 8.850 8.850 8.773 8.811 31,205 -0.02(-0.22%)
Apr 18, 2024 8.859 8.859 8.811 8.831 27,080 +0.00(+0.00%)
Apr 17, 2024 8.869 8.869 8.802 8.831 56,603 +0.03(+0.33%)
Apr 16, 2024 8.831 8.831 8.782 8.802 61,252 -0.02(-0.22%)
Apr 15, 2024 8.975 8.994 8.811 8.821 72,039 -0.10(-1.08%)
Apr 12, 2024 9.071 9.071 8.908 8.917 57,955 -0.19(-2.11%)
Apr 11, 2024 9.148 9.160 9.062 9.110 53,523 +0.01(+0.11%)
Apr 10, 2024 9.158 9.181 9.091 9.100 52,444 -0.13(-1.36%)
Apr 09, 2024 9.245 9.245 9.187 9.225 53,871 +0.03(+0.31%)
Apr 08, 2024 9.197 9.218 9.158 9.197 63,812 +0.02(+0.21%)
Apr 05, 2024 9.129 9.197 9.110 9.177 32,052 +0.06(+0.63%)
Apr 04, 2024 9.197 9.264 9.119 9.119 30,499 -0.08(-0.84%)
Apr 03, 2024 9.148 9.197 9.129 9.197 43,472 +0.04(+0.42%)
Apr 02, 2024 9.206 9.206 9.148 9.158 59,152 -0.09(-0.94%)
Apr 01, 2024 9.351 9.351 9.235 9.245 62,500 -0.11(-1.13%)
Mar 28, 2024 9.302 9.351 9.274 9.351 65,543 +0.07(+0.73%)
Mar 27, 2024 9.225 9.283 9.225 9.283 41,088 +0.09(+0.94%)
Mar 26, 2024 9.245 9.274 9.197 9.197 76,923 -0.05(-0.52%)
Mar 25, 2024 9.312 9.322 9.225 9.245 37,241 -0.05(-0.52%)
Mar 22, 2024 9.322 9.331 9.274 9.293 25,800 +0.00(+0.00%)
Mar 21, 2024 9.302 9.356 9.293 9.293 29,370 +0.00(+0.00%)
Mar 20, 2024 9.225 9.293 9.197 9.293 21,946 +0.08(+0.89%)
Mar 19, 2024 9.182 9.212 9.144 9.211 32,321 +0.03(+0.31%)
Mar 18, 2024 9.163 9.230 9.163 9.182 31,845 +0.03(+0.31%)
Mar 15, 2024 9.173 9.182 9.144 9.154 30,597 -0.01(-0.10%)
Mar 14, 2024 9.268 9.278 9.149 9.163 64,468 -0.08(-0.83%)
Mar 13, 2024 9.268 9.297 9.218 9.240 74,048 +0.01(+0.10%)
Mar 12, 2024 9.163 9.230 9.118 9.230 57,990 +0.11(+1.26%)
Mar 11, 2024 9.087 9.115 9.058 9.115 29,998 -0.02(-0.21%)
Mar 08, 2024 9.201 9.201 9.106 9.134 53,869 -0.04(-0.42%)
Mar 07, 2024 9.163 9.182 9.139 9.173 33,052 +0.07(+0.74%)
Mar 06, 2024 9.106 9.134 9.077 9.106 34,622 +0.08(+0.85%)
Mar 05, 2024 9.067 9.106 8.991 9.029 57,215 -0.05(-0.53%)
Mar 04, 2024 9.096 9.096 9.063 9.077 32,611 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.