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 )

9.770 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 31, 2021 8.814 8.854 8.766 8.830 87,912 +0.02(+0.27%)
Mar 30, 2021 8.790 8.814 8.758 8.806 52,691 +0.01(+0.09%)
Mar 29, 2021 8.735 8.806 8.727 8.798 35,899 +0.03(+0.36%)
Mar 26, 2021 8.695 8.766 8.695 8.766 32,045 +0.08(+0.91%)
Mar 25, 2021 8.640 8.735 8.608 8.687 38,057 +0.02(+0.27%)
Mar 24, 2021 8.687 8.743 8.663 8.663 35,955 +0.00(+0.00%)
Mar 23, 2021 8.751 8.782 8.632 8.663 33,498 -0.13(-1.49%)
Mar 22, 2021 8.692 8.810 8.692 8.794 21,143 +0.03(+0.36%)
Mar 19, 2021 8.731 8.786 8.707 8.763 27,664 +0.04(+0.45%)
Mar 18, 2021 8.778 8.819 8.723 8.723 45,287 -0.14(-1.60%)
Mar 17, 2021 8.794 8.865 8.767 8.865 36,041 +0.05(+0.53%)
Mar 16, 2021 8.834 8.835 8.802 8.818 37,619 +0.04(+0.45%)
Mar 15, 2021 8.747 8.786 8.731 8.778 29,639 +0.06(+0.72%)
Mar 12, 2021 8.700 8.731 8.660 8.715 19,796 +0.02(+0.18%)
Mar 11, 2021 8.731 8.731 8.668 8.700 33,309 +0.06(+0.73%)
Mar 10, 2021 8.613 8.668 8.597 8.637 50,004 +0.04(+0.46%)
Mar 09, 2021 8.542 8.637 8.542 8.597 42,527 +0.17(+1.96%)
Mar 08, 2021 8.510 8.588 8.432 8.432 41,993 -0.07(-0.83%)
Mar 05, 2021 8.526 8.649 8.361 8.503 145,811 +0.02(+0.28%)
Mar 04, 2021 8.558 8.621 8.424 8.479 41,630 -0.11(-1.28%)
Mar 03, 2021 8.644 8.692 8.589 8.589 40,144 -0.08(-0.91%)
Mar 02, 2021 8.660 8.700 8.597 8.668 56,700 +0.01(+0.09%)
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.