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 )

9.800 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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%)
Nov 01, 2023 8.185 8.244 8.137 8.224 63,497 +0.06(+0.71%)
Oct 31, 2023 8.195 8.263 8.078 8.166 70,580 +0.09(+1.08%)
Oct 30, 2023 8.059 8.088 7.981 8.078 40,500 +0.08(+0.97%)
Oct 27, 2023 8.010 8.069 7.971 8.001 64,302 +0.03(+0.37%)
Oct 26, 2023 7.991 8.015 7.969 7.971 46,974 -0.04(-0.49%)
Oct 25, 2023 8.078 8.156 7.981 8.010 69,532 -0.09(-1.08%)
Oct 24, 2023 8.107 8.234 8.069 8.098 45,793 +0.04(+0.48%)
Oct 23, 2023 8.098 8.149 7.981 8.059 95,436 -0.04(-0.54%)
Oct 20, 2023 8.170 8.199 8.093 8.103 61,578 -0.08(-0.94%)
Oct 19, 2023 8.238 8.247 8.161 8.180 33,287 -0.06(-0.70%)
Oct 18, 2023 8.315 8.334 8.209 8.238 51,427 -0.11(-1.27%)
Oct 17, 2023 8.276 8.402 8.276 8.344 109,315 -0.02(-0.23%)
Oct 16, 2023 8.305 8.392 8.305 8.363 54,921 +0.12(+1.40%)
Oct 13, 2023 8.334 8.353 8.238 8.247 47,647 -0.06(-0.70%)
Oct 12, 2023 8.344 8.373 8.267 8.305 73,822 -0.06(-0.69%)
Oct 11, 2023 8.411 8.431 8.325 8.363 103,712 -0.03(-0.34%)
Oct 10, 2023 8.402 8.421 8.363 8.392 38,061 +0.06(+0.69%)
Oct 09, 2023 8.315 8.334 8.199 8.334 50,857 +0.02(+0.23%)
Oct 06, 2023 8.209 8.325 8.151 8.315 83,584 +0.11(+1.29%)
Oct 05, 2023 8.199 8.218 8.153 8.209 99,787 -0.01(-0.12%)
Oct 04, 2023 8.170 8.238 8.113 8.218 78,002 +0.06(+0.71%)
Oct 03, 2023 8.170 8.223 8.132 8.161 73,443 -0.10(-1.17%)
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.