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 )

9.780 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2023 8.615 8.643 8.578 8.633 99,102 +0.07(+0.86%)
Mar 30, 2023 8.541 8.578 8.522 8.559 87,244 +0.07(+0.87%)
Mar 29, 2023 8.448 8.513 8.439 8.485 78,562 +0.08(+0.99%)
Mar 28, 2023 8.393 8.448 8.356 8.402 106,645 +0.01(+0.11%)
Mar 27, 2023 8.439 8.476 8.384 8.393 123,457 +0.01(+0.11%)
Mar 24, 2023 8.356 8.439 8.300 8.384 63,969 +0.03(+0.33%)
Mar 23, 2023 8.337 8.448 8.314 8.356 153,013 +0.05(+0.61%)
Mar 22, 2023 8.351 8.424 8.287 8.305 137,186 -0.05(-0.55%)
Mar 21, 2023 8.332 8.386 8.332 8.351 60,327 +0.07(+0.89%)
Mar 20, 2023 8.250 8.305 8.247 8.277 220,008 +0.06(+0.78%)
Mar 17, 2023 8.204 8.287 8.204 8.213 168,759 -0.09(-1.11%)
Mar 16, 2023 8.185 8.351 8.167 8.305 171,054 +0.14(+1.69%)
Mar 15, 2023 8.038 8.231 8.038 8.167 206,213 -0.13(-1.55%)
Mar 14, 2023 8.351 8.388 8.204 8.296 100,004 +0.03(+0.33%)
Mar 13, 2023 8.268 8.434 8.268 8.268 44,719 -0.09(-1.10%)
Mar 10, 2023 8.535 8.544 8.360 8.360 62,463 -0.20(-2.36%)
Mar 09, 2023 8.654 8.700 8.553 8.562 109,844 -0.11(-1.27%)
Mar 08, 2023 8.700 8.709 8.636 8.672 49,866 -0.04(-0.42%)
Mar 07, 2023 8.810 8.810 8.668 8.709 39,338 -0.06(-0.73%)
Mar 06, 2023 8.829 8.884 8.773 8.773 17,248 -0.04(-0.42%)
Mar 03, 2023 8.810 8.821 8.737 8.810 86,827 +0.05(+0.52%)
Mar 02, 2023 8.682 8.764 8.654 8.764 52,403 +0.02(+0.21%)
Mar 01, 2023 8.810 8.810 8.672 8.746 71,499 +0.02(+0.21%)
Feb 28, 2023 8.829 8.829 8.691 8.727 36,045 -0.06(-0.63%)
Feb 27, 2023 8.838 9.251 8.755 8.783 23,238 +0.04(+0.42%)
Feb 24, 2023 8.829 8.829 8.646 8.746 60,017 -0.10(-1.14%)
Feb 23, 2023 8.874 8.935 8.783 8.847 25,101 +0.02(+0.21%)
Feb 22, 2023 8.957 8.957 8.801 8.829 30,390 -0.07(-0.83%)
Feb 21, 2023 9.077 9.077 8.865 8.902 73,233 -0.12(-1.32%)
Feb 17, 2023 9.113 9.205 8.985 9.021 41,236 -0.03(-0.36%)
Feb 16, 2023 9.172 9.172 9.017 9.054 27,303 -0.07(-0.80%)
Feb 15, 2023 9.127 9.236 9.044 9.127 41,373 +0.02(+0.20%)
Feb 14, 2023 9.127 9.245 8.999 9.108 45,823 +0.04(+0.40%)
Feb 13, 2023 9.072 9.117 9.017 9.072 73,538 +0.13(+1.43%)
Feb 10, 2023 8.926 8.990 8.908 8.944 24,339 +0.00(+0.00%)
Feb 09, 2023 8.999 9.031 8.898 8.944 33,159 +0.01(+0.10%)
Feb 08, 2023 9.044 9.044 8.917 8.935 43,260 -0.10(-1.11%)
Feb 07, 2023 8.944 9.040 8.898 9.035 20,499 +0.07(+0.81%)
Feb 06, 2023 9.044 9.044 8.937 8.962 101,637 -0.16(-1.70%)
Feb 03, 2023 9.081 9.209 9.081 9.117 33,094 -0.07(-0.79%)
Feb 02, 2023 9.200 9.245 9.163 9.191 101,112 +0.06(+0.70%)
Feb 01, 2023 9.209 9.254 9.127 9.127 134,969 -0.06(-0.70%)
Jan 31, 2023 9.181 9.264 9.177 9.191 40,180 +0.01(+0.10%)
Jan 30, 2023 9.200 9.236 9.127 9.181 81,067 -0.05(-0.49%)
Jan 27, 2023 9.191 9.245 9.191 9.227 25,488 +0.04(+0.40%)
Jan 26, 2023 9.200 9.200 9.136 9.191 33,426 +0.04(+0.40%)
Jan 25, 2023 9.136 9.172 9.090 9.154 21,751 +0.02(+0.20%)
Jan 24, 2023 9.044 9.200 9.044 9.136 33,853 +0.06(+0.70%)
Jan 23, 2023 9.090 9.090 8.990 9.072 30,305 +0.07(+0.76%)
Jan 20, 2023 9.012 9.094 8.958 9.003 31,462 +0.02(+0.20%)
Jan 19, 2023 8.931 9.067 8.886 8.985 60,702 +0.02(+0.20%)
Jan 18, 2023 9.112 9.185 8.940 8.967 54,800 -0.12(-1.30%)
Jan 17, 2023 9.067 9.158 9.067 9.085 34,405 -0.06(-0.69%)
Jan 13, 2023 9.003 9.620 9.003 9.148 116,976 +0.08(+0.90%)
Jan 12, 2023 9.085 9.121 8.994 9.067 51,470 +0.03(+0.30%)
Jan 11, 2023 8.904 9.058 8.904 9.040 84,530 +0.20(+2.26%)
Jan 10, 2023 8.704 9.049 8.677 8.840 64,540 +0.11(+1.25%)
Jan 09, 2023 8.831 8.893 8.659 8.731 57,086 -0.02(-0.21%)
Jan 06, 2023 8.668 8.834 8.668 8.750 31,979 +0.14(+1.58%)
Jan 05, 2023 8.659 8.731 8.614 8.614 25,965 -0.08(-0.94%)
Jan 04, 2023 8.668 8.731 8.632 8.695 25,747 +0.09(+1.05%)
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.