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 )

9.810 +0.030 (+0.31%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 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 16, 2024 9.820 9.820 9.750 9.780 46,608 -0.01(-0.10%)
May 15, 2024 9.760 9.820 9.740 9.790 83,141 +0.10(+1.03%)
May 14, 2024 9.680 9.700 9.670 9.690 48,405 +0.03(+0.31%)
May 13, 2024 9.640 9.695 9.640 9.660 46,841 +0.03(+0.31%)
May 10, 2024 9.630 9.659 9.620 9.630 60,544 +0.02(+0.21%)
May 09, 2024 9.560 9.610 9.540 9.610 69,074 +0.09(+0.95%)
May 08, 2024 9.510 9.520 9.480 9.520 50,785 +0.03(+0.32%)
May 07, 2024 9.500 9.520 9.420 9.490 43,585 +0.02(+0.21%)
May 06, 2024 9.490 9.490 9.450 9.470 42,072 +0.04(+0.42%)
May 03, 2024 9.400 9.440 9.400 9.430 50,543 +0.08(+0.86%)
May 02, 2024 9.320 9.350 9.280 9.350 27,588 +0.05(+0.54%)
May 01, 2024 9.270 9.378 9.270 9.300 72,097 -0.01(-0.11%)
Apr 30, 2024 9.480 9.480 9.270 9.310 75,253 -0.14(-1.48%)
Apr 29, 2024 9.450 9.450 9.400 9.450 31,353 +0.03(+0.32%)
Apr 26, 2024 9.380 9.460 9.340 9.420 39,970 +0.12(+1.29%)
Apr 25, 2024 9.320 9.320 9.225 9.300 40,515 -0.06(-0.64%)
Apr 24, 2024 9.390 9.390 9.320 9.360 40,486 +0.00(+0.00%)
Apr 23, 2024 9.270 9.370 9.260 9.360 46,142 +0.11(+1.19%)
Apr 22, 2024 9.130 9.258 9.130 9.250 62,634 +0.16(+1.82%)
Apr 19, 2024 9.125 9.125 9.045 9.085 30,264 -0.02(-0.22%)
Apr 18, 2024 9.135 9.135 9.085 9.105 26,264 +0.00(+0.00%)
Apr 17, 2024 9.145 9.145 9.075 9.105 54,897 +0.03(+0.33%)
Apr 16, 2024 9.105 9.105 9.055 9.075 59,407 -0.02(-0.22%)
Apr 15, 2024 9.254 9.274 9.085 9.095 69,869 -0.10(-1.08%)
Apr 12, 2024 9.353 9.353 9.184 9.194 56,209 -0.20(-2.11%)
Apr 11, 2024 9.433 9.444 9.343 9.393 51,910 +0.01(+0.11%)
Apr 10, 2024 9.442 9.467 9.373 9.383 50,864 -0.13(-1.36%)
Apr 09, 2024 9.532 9.532 9.473 9.512 52,248 +0.03(+0.31%)
Apr 08, 2024 9.482 9.504 9.442 9.482 61,889 +0.02(+0.21%)
Apr 05, 2024 9.413 9.482 9.393 9.462 31,086 +0.06(+0.63%)
Apr 04, 2024 9.482 9.552 9.403 9.403 29,581 -0.08(-0.84%)
Apr 03, 2024 9.433 9.482 9.413 9.482 42,162 +0.04(+0.42%)
Apr 02, 2024 9.492 9.492 9.433 9.442 57,370 -0.09(-0.94%)
Apr 01, 2024 9.641 9.641 9.522 9.532 60,617 -0.11(-1.13%)
Mar 28, 2024 9.591 9.641 9.562 9.641 63,568 +0.07(+0.73%)
Mar 27, 2024 9.512 9.572 9.512 9.572 39,851 +0.09(+0.94%)
Mar 26, 2024 9.532 9.562 9.482 9.482 74,605 -0.05(-0.52%)
Mar 25, 2024 9.601 9.611 9.512 9.532 36,119 -0.05(-0.52%)
Mar 22, 2024 9.611 9.621 9.562 9.581 25,022 +0.00(+0.00%)
Mar 21, 2024 9.591 9.647 9.581 9.581 28,485 +0.00(+0.00%)
Mar 20, 2024 9.512 9.581 9.482 9.581 21,285 +0.02(+0.21%)
Mar 19, 2024 9.532 9.563 9.492 9.562 31,136 +0.03(+0.31%)
Mar 18, 2024 9.512 9.581 9.512 9.532 30,677 +0.03(+0.31%)
Mar 15, 2024 9.522 9.532 9.492 9.502 29,475 -0.01(-0.10%)
Mar 14, 2024 9.621 9.631 9.497 9.512 62,104 -0.08(-0.83%)
Mar 13, 2024 9.621 9.651 9.569 9.591 71,332 +0.01(+0.10%)
Mar 12, 2024 9.512 9.581 9.465 9.581 55,863 +0.12(+1.26%)
Mar 11, 2024 9.433 9.462 9.403 9.462 28,898 -0.02(-0.21%)
Mar 08, 2024 9.552 9.552 9.452 9.482 51,893 -0.04(-0.42%)
Mar 07, 2024 9.512 9.532 9.487 9.522 31,840 +0.07(+0.74%)
Mar 06, 2024 9.452 9.482 9.423 9.452 33,352 +0.08(+0.85%)
Mar 05, 2024 9.413 9.452 9.333 9.373 55,117 -0.05(-0.53%)
Mar 04, 2024 9.442 9.442 9.408 9.423 31,415 +0.00(+0.00%)
Mar 01, 2024 9.333 9.433 9.333 9.423 62,671 +0.09(+0.96%)
Feb 29, 2024 9.363 9.383 9.313 9.333 49,072 +0.03(+0.32%)
Feb 28, 2024 9.333 9.348 9.274 9.303 67,716 -0.05(-0.53%)
Feb 27, 2024 9.333 9.403 9.333 9.353 49,612 +0.03(+0.32%)
Feb 26, 2024 9.433 9.433 9.323 9.323 83,326 -0.12(-1.26%)
Feb 23, 2024 9.482 9.492 9.433 9.442 55,738 -0.02(-0.21%)
Feb 22, 2024 9.423 9.472 9.423 9.462 65,998 +0.10(+1.06%)
Feb 21, 2024 9.303 9.363 9.284 9.363 48,081 +0.01(+0.11%)
Feb 20, 2024 9.413 9.423 9.333 9.353 88,366 -0.01(-0.11%)
Feb 16, 2024 9.423 9.423 9.353 9.363 80,779 -0.02(-0.21%)
Feb 15, 2024 9.333 9.393 9.323 9.383 47,038 +0.06(+0.64%)
Feb 14, 2024 9.303 9.343 9.303 9.323 88,604 +0.09(+0.97%)
Feb 13, 2024 9.294 9.318 9.214 9.234 95,995 -0.15(-1.59%)
Feb 12, 2024 9.363 9.418 9.363 9.383 108,038 +0.03(+0.32%)
Feb 09, 2024 9.333 9.353 9.323 9.353 47,412 +0.02(+0.21%)
Feb 08, 2024 9.333 9.333 9.294 9.333 37,722 +0.02(+0.21%)
Feb 07, 2024 9.244 9.333 9.244 9.313 45,458 +0.09(+0.97%)
Feb 06, 2024 9.135 9.234 9.135 9.224 31,370 +0.11(+1.20%)
Feb 05, 2024 9.174 9.174 9.105 9.115 67,048 -0.07(-0.76%)
Feb 02, 2024 9.244 9.244 9.174 9.184 92,626 -0.07(-0.75%)
Feb 01, 2024 9.155 9.278 9.145 9.254 102,833 +0.11(+1.19%)
Jan 31, 2024 9.294 9.294 9.135 9.145 93,575 -0.11(-1.18%)
Jan 30, 2024 9.234 9.264 9.204 9.254 70,727 +0.01(+0.11%)
Jan 29, 2024 9.164 9.244 9.164 9.244 82,227 +0.08(+0.87%)
Jan 26, 2024 9.155 9.174 9.135 9.164 107,563 +0.03(+0.33%)
Jan 25, 2024 9.135 9.164 9.115 9.135 93,478 +0.01(+0.11%)
Jan 24, 2024 9.204 9.214 9.115 9.125 109,949 +0.01(+0.11%)
Jan 23, 2024 9.155 9.189 9.085 9.115 88,576 -0.00(-0.05%)
Jan 22, 2024 9.120 9.185 9.086 9.120 79,970 +0.00(+0.00%)
Jan 19, 2024 9.120 9.130 9.070 9.120 50,191 +0.02(+0.22%)
Jan 18, 2024 9.041 9.149 9.031 9.100 117,730 +0.13(+1.43%)
Jan 17, 2024 9.080 9.080 8.962 8.972 135,682 -0.17(-1.83%)
Jan 16, 2024 9.179 9.189 9.130 9.139 74,255 -0.06(-0.64%)
Jan 12, 2024 9.218 9.243 9.179 9.199 37,539 +0.01(+0.11%)
Jan 11, 2024 9.228 9.238 9.149 9.189 44,893 -0.02(-0.21%)
Jan 10, 2024 9.218 9.259 9.179 9.208 69,814 +0.00(+0.00%)
Jan 09, 2024 9.218 9.218 9.169 9.208 32,855 -0.03(-0.32%)
Jan 08, 2024 9.149 9.238 9.137 9.238 50,952 +0.13(+1.41%)
Jan 05, 2024 9.070 9.169 9.070 9.110 46,096 -0.04(-0.43%)
Jan 04, 2024 9.070 9.149 9.070 9.149 38,809 +0.04(+0.43%)
Jan 03, 2024 9.149 9.149 9.051 9.110 102,304 -0.05(-0.54%)
Jan 02, 2024 9.159 9.199 9.139 9.159 50,179 -0.05(-0.54%)
Dec 29, 2023 9.238 9.242 9.169 9.208 51,711 -0.03(-0.32%)
Dec 28, 2023 9.258 9.287 9.218 9.238 41,813 +0.02(+0.27%)
Dec 27, 2023 9.243 9.292 9.213 9.213 60,675 -0.07(-0.74%)
Dec 26, 2023 9.194 9.282 9.174 9.282 69,546 +0.08(+0.85%)
Dec 22, 2023 9.223 9.292 9.174 9.204 62,281 +0.01(+0.11%)
Dec 21, 2023 9.194 9.204 9.145 9.194 45,979 +0.08(+0.86%)
Dec 20, 2023 9.243 9.292 9.111 9.116 80,614 -0.13(-1.38%)
Dec 19, 2023 9.223 9.243 9.223 9.243 95,796 +0.06(+0.64%)
Dec 18, 2023 9.223 9.223 9.155 9.184 68,656 -0.01(-0.11%)
Dec 15, 2023 9.184 9.223 9.164 9.194 30,189 -0.02(-0.21%)
Dec 14, 2023 9.155 9.243 9.155 9.213 66,273 +0.10(+1.07%)
Dec 13, 2023 9.027 9.125 9.018 9.116 53,172 +0.13(+1.42%)
Dec 12, 2023 8.969 9.018 8.969 8.988 55,649 -0.01(-0.11%)
Dec 11, 2023 9.018 9.018 8.964 8.998 86,736 -0.01(-0.11%)
Dec 08, 2023 8.998 9.008 8.969 9.008 75,270 +0.02(+0.22%)
Dec 07, 2023 8.978 9.027 8.920 8.988 51,814 +0.05(+0.55%)
Dec 06, 2023 9.008 9.018 8.910 8.939 60,455 +0.01(+0.11%)
Dec 05, 2023 8.939 8.954 8.915 8.929 49,395 -0.03(-0.33%)
Dec 04, 2023 9.027 9.027 8.929 8.959 96,636 -0.08(-0.87%)
Dec 01, 2023 8.949 9.037 8.939 9.037 57,853 +0.14(+1.54%)
Nov 30, 2023 8.959 8.965 8.881 8.900 61,093 -0.02(-0.22%)
Nov 29, 2023 8.949 8.959 8.900 8.920 55,579 +0.02(+0.22%)
Nov 28, 2023 8.871 8.939 8.858 8.900 58,054 +0.03(+0.33%)
Nov 27, 2023 8.881 8.959 8.851 8.871 48,604 -0.06(-0.66%)
Nov 24, 2023 8.890 8.929 8.876 8.929 17,811 +0.06(+0.66%)
Nov 22, 2023 8.871 8.929 8.841 8.871 47,064 +0.00(+0.00%)
Nov 21, 2023 8.851 8.871 8.841 8.871 40,037 +0.01(+0.17%)
Nov 20, 2023 8.856 8.866 8.817 8.856 78,837 +0.06(+0.66%)
Nov 17, 2023 8.798 8.807 8.769 8.798 68,999 +0.04(+0.44%)
Nov 16, 2023 8.739 8.759 8.720 8.759 27,756 +0.03(+0.33%)
Nov 15, 2023 8.749 8.778 8.720 8.730 49,388 +0.00(+0.00%)
Nov 14, 2023 8.632 8.749 8.632 8.730 101,389 +0.20(+2.39%)
Nov 13, 2023 8.516 8.545 8.487 8.526 62,497 +0.00(+0.00%)
Nov 10, 2023 8.409 8.526 8.409 8.526 45,344 +0.14(+1.62%)
Nov 09, 2023 8.467 8.515 8.375 8.389 45,478 -0.06(-0.69%)
Nov 08, 2023 8.535 8.555 8.438 8.448 54,115 -0.10(-1.14%)
Nov 07, 2023 8.487 8.545 8.448 8.545 108,298 +0.07(+0.80%)
Nov 06, 2023 8.457 8.516 8.438 8.477 53,123 +0.02(+0.23%)
Nov 03, 2023 8.409 8.506 8.409 8.457 80,807 +0.07(+0.81%)
Nov 02, 2023 8.312 8.389 8.176 8.389 172,319 +0.17(+2.01%)
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.