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 )

9.540 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 8.141 8.209 8.025 8.112 71,049 +0.09(+1.08%)
Oct 30, 2023 8.006 8.035 7.928 8.025 40,769 +0.08(+0.97%)
Oct 27, 2023 7.957 8.015 7.919 7.948 64,729 +0.03(+0.37%)
Oct 26, 2023 7.938 7.962 7.916 7.919 47,286 -0.04(-0.49%)
Oct 25, 2023 8.025 8.102 7.928 7.957 69,994 -0.09(-1.08%)
Oct 24, 2023 8.054 8.180 8.015 8.044 46,097 +0.04(+0.48%)
Oct 23, 2023 8.044 8.095 7.928 8.006 96,070 -0.04(-0.54%)
Oct 20, 2023 8.116 8.145 8.040 8.049 61,987 -0.08(-0.94%)
Oct 19, 2023 8.183 8.193 8.107 8.126 33,508 -0.06(-0.70%)
Oct 18, 2023 8.260 8.279 8.155 8.183 51,769 -0.11(-1.27%)
Oct 17, 2023 8.222 8.346 8.222 8.289 110,041 -0.02(-0.23%)
Oct 16, 2023 8.250 8.337 8.250 8.308 55,286 +0.11(+1.40%)
Oct 13, 2023 8.279 8.298 8.183 8.193 47,964 -0.06(-0.70%)
Oct 12, 2023 8.289 8.317 8.212 8.250 74,312 -0.06(-0.69%)
Oct 11, 2023 8.356 8.375 8.270 8.308 104,401 -0.03(-0.34%)
Oct 10, 2023 8.346 8.365 8.308 8.337 38,314 +0.06(+0.69%)
Oct 09, 2023 8.260 8.279 8.145 8.279 51,195 +0.02(+0.23%)
Oct 06, 2023 8.155 8.270 8.097 8.260 84,140 +0.11(+1.29%)
Oct 05, 2023 8.145 8.164 8.099 8.155 100,450 -0.01(-0.12%)
Oct 04, 2023 8.116 8.183 8.059 8.164 78,520 +0.06(+0.71%)
Oct 03, 2023 8.116 8.169 8.078 8.107 73,931 -0.10(-1.17%)
Oct 02, 2023 8.279 8.279 8.174 8.202 93,005 -0.10(-1.15%)
Sep 29, 2023 8.432 8.480 8.279 8.298 106,223 +0.01(+0.12%)
Sep 28, 2023 8.270 8.308 8.241 8.289 134,266 +0.03(+0.35%)
Sep 27, 2023 8.327 8.327 8.241 8.260 80,901 -0.05(-0.58%)
Sep 26, 2023 8.375 8.404 8.289 8.308 56,583 -0.11(-1.25%)
Sep 25, 2023 8.490 8.485 8.365 8.413 254,690 -0.11(-1.35%)
Sep 22, 2023 8.730 8.730 8.509 8.528 92,911 -0.01(-0.11%)
Sep 21, 2023 8.643 8.643 8.528 8.538 29,899 -0.12(-1.38%)
Sep 20, 2023 8.705 8.747 8.658 8.658 53,901 +0.01(+0.11%)
Sep 19, 2023 8.658 8.686 8.639 8.648 73,204 -0.03(-0.33%)
Sep 18, 2023 8.677 8.715 8.667 8.677 26,962 -0.01(-0.11%)
Sep 15, 2023 8.724 8.733 8.667 8.686 30,691 -0.04(-0.44%)
Sep 14, 2023 8.724 8.772 8.686 8.724 63,318 +0.08(+0.88%)
Sep 13, 2023 8.705 8.715 8.629 8.648 35,558 -0.03(-0.33%)
Sep 12, 2023 8.686 8.724 8.677 8.677 35,062 -0.07(-0.82%)
Sep 11, 2023 8.772 8.777 8.658 8.748 234,696 +0.04(+0.49%)
Sep 08, 2023 8.715 8.739 8.677 8.705 38,180 -0.01(-0.11%)
Sep 07, 2023 8.705 8.724 8.677 8.715 45,210 -0.02(-0.22%)
Sep 06, 2023 8.781 8.798 8.667 8.734 56,556 -0.06(-0.65%)
Sep 05, 2023 8.848 8.872 8.781 8.791 48,057 -0.04(-0.43%)
Sep 01, 2023 8.819 8.886 8.810 8.829 47,257 +0.06(+0.65%)
Aug 31, 2023 8.981 9.000 8.762 8.772 209,147 -0.15(-1.71%)
Aug 30, 2023 8.924 8.952 8.896 8.924 24,462 +0.01(+0.11%)
Aug 29, 2023 8.819 8.924 8.815 8.915 55,497 +0.11(+1.30%)
Aug 28, 2023 8.781 8.800 8.758 8.800 29,632 +0.08(+0.87%)
Aug 25, 2023 8.696 8.772 8.686 8.724 43,824 +0.02(+0.22%)
Aug 24, 2023 8.829 8.848 8.686 8.705 72,754 -0.12(-1.40%)
Aug 23, 2023 8.886 8.886 8.781 8.829 27,831 +0.10(+1.14%)
Aug 22, 2023 9.012 9.012 8.720 8.729 36,527 +0.00(+0.00%)
Aug 21, 2023 8.710 8.786 8.682 8.729 51,428 +0.07(+0.76%)
Aug 18, 2023 8.720 8.729 8.644 8.663 71,919 -0.03(-0.33%)
Aug 17, 2023 8.842 8.848 8.682 8.691 70,474 -0.10(-1.18%)
Aug 16, 2023 8.852 8.899 8.786 8.795 84,050 -0.06(-0.64%)
Aug 15, 2023 8.994 8.994 8.842 8.852 82,977 -0.09(-1.06%)
Aug 14, 2023 8.937 8.946 8.890 8.946 78,323 +0.02(+0.21%)
Aug 11, 2023 8.984 8.994 8.899 8.927 72,157 -0.01(-0.11%)
Aug 10, 2023 8.975 9.069 8.937 8.937 45,804 +0.00(+0.00%)
Aug 09, 2023 8.918 8.965 8.909 8.937 57,768 +0.06(+0.64%)
Aug 08, 2023 8.946 8.946 8.871 8.880 43,014 -0.08(-0.84%)
Aug 07, 2023 8.909 8.994 8.880 8.956 83,857 +0.09(+0.96%)
Aug 04, 2023 8.975 9.003 8.861 8.871 62,867 -0.09(-0.95%)
Aug 03, 2023 8.956 8.965 8.927 8.956 81,874 -0.01(-0.11%)
Aug 02, 2023 9.060 9.060 8.951 8.965 78,642 -0.11(-1.25%)
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.