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 (%)
Jun 30, 2023 9.046 9.065 8.933 8.952 59,420 +0.03(+0.32%)
Jun 29, 2023 8.914 8.952 8.914 8.924 49,292 +0.02(+0.21%)
Jun 28, 2023 8.849 8.924 8.830 8.905 80,298 +0.06(+0.64%)
Jun 27, 2023 8.886 8.896 8.811 8.849 54,210 +0.02(+0.21%)
Jun 26, 2023 8.811 8.877 8.792 8.830 52,352 +0.02(+0.21%)
Jun 23, 2023 8.858 8.877 8.802 8.811 33,363 -0.06(-0.63%)
Jun 22, 2023 8.849 8.886 8.802 8.868 39,394 +0.02(+0.27%)
Jun 21, 2023 8.825 8.947 8.825 8.844 109,799 +0.02(+0.21%)
Jun 20, 2023 8.984 8.984 8.807 8.825 42,754 -0.13(-1.46%)
Jun 16, 2023 8.975 9.002 8.872 8.956 36,912 +0.03(+0.31%)
Jun 15, 2023 8.872 8.928 8.863 8.928 48,980 +0.26(+2.96%)
May 08, 2023 8.672 8.710 8.662 8.672 80,775 +0.01(+0.11%)
May 05, 2023 8.607 8.686 8.570 8.662 46,494 +0.13(+1.52%)
May 04, 2023 8.570 8.579 8.524 8.533 47,526 -0.04(-0.43%)
May 03, 2023 8.625 8.653 8.570 8.570 85,487 -0.04(-0.43%)
May 02, 2023 8.709 8.732 8.588 8.607 64,263 -0.14(-1.59%)
May 01, 2023 8.838 8.838 8.727 8.746 77,636 -0.07(-0.84%)
Apr 28, 2023 8.838 8.857 8.736 8.820 155,631 +0.07(+0.85%)
Apr 27, 2023 8.644 8.771 8.635 8.746 50,477 +0.13(+1.50%)
Apr 26, 2023 8.727 8.727 8.570 8.616 70,232 -0.03(-0.32%)
Apr 25, 2023 8.746 8.750 8.635 8.644 31,014 -0.08(-0.95%)
Apr 24, 2023 8.773 8.790 8.718 8.727 65,714 -0.05(-0.53%)
Apr 21, 2023 8.810 8.810 8.752 8.773 42,023 -0.01(-0.11%)
Apr 20, 2023 8.866 8.866 8.764 8.783 37,534 -0.07(-0.78%)
Apr 19, 2023 8.815 8.852 8.765 8.852 111,977 +0.06(+0.63%)
Apr 18, 2023 8.815 8.842 8.761 8.797 66,582 +0.03(+0.31%)
Apr 17, 2023 8.751 8.769 8.714 8.769 52,233 +0.06(+0.63%)
Apr 14, 2023 8.742 8.742 8.687 8.714 57,838 -0.00(-0.05%)
Apr 13, 2023 8.659 8.751 8.659 8.719 54,253 +0.08(+0.90%)
Apr 12, 2023 8.622 8.714 8.595 8.641 103,182 +0.04(+0.43%)
Apr 11, 2023 8.604 8.622 8.576 8.604 54,596 -0.02(-0.21%)
Apr 10, 2023 8.503 8.641 8.503 8.622 106,003 +0.09(+1.08%)
Apr 06, 2023 8.595 8.595 8.517 8.530 63,213 -0.06(-0.64%)
Apr 05, 2023 8.576 8.595 8.503 8.586 133,880 +0.01(+0.11%)
Apr 04, 2023 8.622 8.641 8.558 8.576 70,819 -0.05(-0.53%)
Apr 03, 2023 8.586 8.648 8.512 8.622 59,802 +0.05(+0.54%)
Mar 31, 2023 8.558 8.586 8.521 8.576 99,761 +0.07(+0.86%)
Mar 30, 2023 8.484 8.521 8.466 8.503 87,824 +0.07(+0.87%)
Mar 29, 2023 8.393 8.457 8.383 8.429 79,085 +0.08(+0.99%)
Mar 28, 2023 8.337 8.393 8.301 8.347 107,354 +0.01(+0.11%)
Mar 27, 2023 8.383 8.420 8.328 8.337 124,278 +0.01(+0.11%)
Mar 24, 2023 8.301 8.383 8.245 8.328 64,394 +0.03(+0.33%)
Mar 23, 2023 8.282 8.393 8.259 8.301 154,031 +0.05(+0.61%)
Mar 22, 2023 8.296 8.369 8.232 8.250 138,099 -0.05(-0.55%)
Mar 21, 2023 8.277 8.331 8.277 8.296 60,728 +0.07(+0.89%)
Mar 20, 2023 8.195 8.250 8.193 8.223 221,471 +0.06(+0.78%)
Mar 17, 2023 8.150 8.232 8.150 8.159 169,881 -0.09(-1.11%)
Mar 16, 2023 8.131 8.296 8.113 8.250 172,192 +0.14(+1.69%)
Mar 15, 2023 7.985 8.177 7.985 8.113 207,585 -0.13(-1.55%)
Mar 14, 2023 8.296 8.332 8.150 8.241 100,669 +0.03(+0.33%)
Mar 13, 2023 8.214 8.378 8.214 8.214 45,016 -0.09(-1.10%)
Mar 10, 2023 8.478 8.487 8.305 8.305 62,878 -0.20(-2.36%)
Mar 09, 2023 8.597 8.642 8.496 8.506 110,574 -0.11(-1.27%)
Mar 08, 2023 8.642 8.652 8.579 8.615 50,197 -0.04(-0.42%)
Mar 07, 2023 8.752 8.752 8.611 8.652 39,600 -0.06(-0.73%)
Mar 06, 2023 8.770 8.825 8.715 8.715 17,363 -0.04(-0.42%)
Mar 03, 2023 8.752 8.763 8.679 8.752 87,405 +0.05(+0.52%)
Mar 02, 2023 8.624 8.706 8.597 8.706 52,751 +0.02(+0.21%)
Mar 01, 2023 8.752 8.752 8.615 8.688 71,974 +0.02(+0.21%)
Feb 28, 2023 8.770 8.770 8.633 8.670 36,284 -0.05(-0.63%)
Feb 27, 2023 8.779 9.190 8.697 8.725 23,393 +0.04(+0.42%)
Feb 24, 2023 8.770 8.770 8.588 8.688 60,416 -0.10(-1.14%)
Feb 23, 2023 8.816 8.876 8.725 8.788 25,268 +0.02(+0.21%)
Feb 22, 2023 8.898 8.898 8.743 8.770 30,592 -0.07(-0.83%)
Feb 21, 2023 9.017 9.017 8.807 8.843 73,720 -0.12(-1.32%)
Feb 17, 2023 9.053 9.144 8.925 8.962 41,510 -0.03(-0.36%)
Feb 16, 2023 9.112 9.112 8.958 8.994 27,485 -0.07(-0.80%)
Feb 15, 2023 9.066 9.175 8.985 9.066 41,648 +0.02(+0.20%)
Feb 14, 2023 9.066 9.184 8.939 9.048 46,127 +0.04(+0.40%)
Feb 13, 2023 9.012 9.057 8.958 9.012 74,027 +0.13(+1.43%)
Feb 10, 2023 8.867 8.930 8.849 8.885 24,501 +0.00(+0.00%)
Feb 09, 2023 8.939 8.971 8.840 8.885 33,379 +0.01(+0.10%)
Feb 08, 2023 8.985 8.985 8.858 8.876 43,547 -0.10(-1.11%)
Feb 07, 2023 8.885 8.980 8.840 8.976 20,635 +0.07(+0.81%)
Feb 06, 2023 8.985 8.985 8.878 8.903 102,313 -0.15(-1.70%)
Feb 03, 2023 9.021 9.148 9.021 9.057 33,314 -0.07(-0.79%)
Feb 02, 2023 9.139 9.184 9.103 9.130 101,785 +0.06(+0.70%)
Feb 01, 2023 9.148 9.193 9.066 9.066 135,867 -0.06(-0.70%)
Jan 31, 2023 9.121 9.202 9.116 9.130 40,447 +0.01(+0.10%)
Jan 30, 2023 9.139 9.175 9.066 9.121 81,606 -0.05(-0.49%)
Jan 27, 2023 9.130 9.184 9.130 9.166 25,657 +0.04(+0.40%)
Jan 26, 2023 9.139 9.139 9.075 9.130 33,648 +0.04(+0.40%)
Jan 25, 2023 9.075 9.112 9.030 9.094 21,896 +0.02(+0.20%)
Jan 24, 2023 8.985 9.139 8.985 9.075 34,078 +0.06(+0.70%)
Jan 23, 2023 9.030 9.030 8.930 9.012 30,507 +0.07(+0.76%)
Jan 20, 2023 8.953 9.034 8.899 8.944 31,672 +0.02(+0.20%)
Jan 19, 2023 8.872 9.007 8.827 8.926 61,105 +0.02(+0.20%)
Jan 18, 2023 9.052 9.124 8.881 8.908 55,164 -0.12(-1.30%)
Jan 17, 2023 9.007 9.097 9.007 9.025 34,634 -0.06(-0.69%)
Jan 13, 2023 8.944 9.556 8.944 9.088 117,754 +0.08(+0.90%)
Jan 12, 2023 9.025 9.061 8.935 9.007 51,813 +0.03(+0.30%)
Jan 11, 2023 8.845 8.998 8.845 8.980 85,092 +0.20(+2.26%)
Jan 10, 2023 8.647 8.989 8.620 8.782 64,969 +0.11(+1.25%)
Jan 09, 2023 8.773 8.834 8.602 8.674 57,466 -0.02(-0.21%)
Jan 06, 2023 8.611 8.776 8.611 8.692 32,191 +0.14(+1.58%)
Jan 05, 2023 8.602 8.674 8.557 8.557 26,138 -0.08(-0.94%)
Jan 04, 2023 8.611 8.674 8.575 8.638 25,918 +0.09(+1.05%)
Jan 03, 2023 8.620 8.686 8.476 8.548 27,778 +0.03(+0.32%)
Dec 30, 2022 8.440 8.593 8.431 8.521 44,313 +0.05(+0.53%)
Dec 29, 2022 8.376 8.485 8.331 8.476 28,928 +0.22(+2.67%)
Dec 28, 2022 8.532 8.532 8.255 8.255 82,232 -0.23(-2.74%)
Dec 27, 2022 8.452 9.167 8.326 8.487 90,046 +0.07(+0.85%)
Dec 23, 2022 8.282 8.684 8.282 8.416 68,703 +0.15(+1.84%)
Dec 22, 2022 8.326 8.639 8.219 8.264 61,717 -0.12(-1.39%)
Dec 21, 2022 8.335 8.478 8.291 8.380 67,947 +0.05(+0.64%)
Dec 20, 2022 8.300 8.371 8.067 8.326 81,896 +0.03(+0.32%)
Dec 19, 2022 8.461 8.461 8.201 8.300 47,747 -0.16(-1.90%)
Dec 16, 2022 8.434 8.461 8.344 8.461 48,798 -0.04(-0.42%)
Dec 15, 2022 8.559 8.720 8.470 8.496 33,257 -0.09(-1.04%)
Dec 14, 2022 8.604 8.671 8.550 8.586 38,663 -0.02(-0.21%)
Dec 13, 2022 8.702 8.738 8.541 8.604 33,048 +0.13(+1.58%)
Dec 12, 2022 8.434 8.478 8.416 8.470 30,459 +0.06(+0.74%)
Dec 09, 2022 8.505 8.577 8.389 8.407 53,705 -0.13(-1.57%)
Dec 08, 2022 8.541 8.636 8.496 8.541 59,538 +0.01(+0.10%)
Dec 07, 2022 8.496 8.559 8.496 8.532 67,038 +0.04(+0.53%)
Dec 06, 2022 8.639 8.639 8.487 8.487 28,328 -0.15(-1.76%)
Dec 05, 2022 8.720 8.738 8.599 8.639 34,751 -0.08(-0.92%)
Dec 02, 2022 8.720 8.756 8.496 8.720 35,680 -0.04(-0.51%)
Dec 01, 2022 8.809 8.854 8.738 8.765 57,707 +0.01(+0.10%)
Nov 30, 2022 8.657 8.756 8.559 8.756 91,347 +0.20(+2.30%)
Nov 29, 2022 8.523 8.559 8.498 8.559 51,813 +0.06(+0.74%)
Nov 28, 2022 8.461 8.514 8.461 8.496 40,422 -0.01(-0.11%)
Nov 25, 2022 8.568 8.568 8.452 8.505 27,222 +0.02(+0.21%)
Nov 23, 2022 8.434 8.487 8.402 8.487 27,854 +0.05(+0.64%)
Nov 22, 2022 8.416 8.452 8.344 8.434 22,281 +0.07(+0.86%)
Nov 21, 2022 8.326 8.371 8.282 8.362 75,557 +0.03(+0.38%)
Nov 18, 2022 8.304 8.331 8.251 8.331 26,857 +0.10(+1.19%)
Nov 17, 2022 8.153 8.242 8.153 8.233 51,851 +0.05(+0.65%)
Nov 16, 2022 8.224 8.295 8.180 8.180 49,661 -0.06(-0.75%)
Nov 15, 2022 8.278 8.331 8.229 8.242 46,447 +0.04(+0.43%)
Nov 14, 2022 8.269 8.304 8.171 8.207 32,149 -0.03(-0.32%)
Nov 11, 2022 8.136 8.304 8.136 8.233 27,575 +0.12(+1.42%)
Nov 10, 2022 8.038 8.134 8.020 8.118 89,014 +0.34(+4.34%)
Nov 09, 2022 7.825 7.905 7.771 7.780 43,238 -0.07(-0.91%)
Nov 08, 2022 7.798 7.958 7.780 7.851 47,054 +0.04(+0.57%)
Nov 07, 2022 7.745 7.922 7.718 7.807 56,822 +0.09(+1.15%)
Nov 04, 2022 7.656 7.740 7.603 7.718 52,599 +0.19(+2.48%)
Nov 03, 2022 7.567 7.612 7.532 7.532 79,089 -0.12(-1.51%)
Nov 02, 2022 7.842 7.842 7.603 7.647 53,587 -0.24(-3.04%)
Nov 01, 2022 8.038 8.038 7.851 7.887 35,981 -0.04(-0.45%)
Oct 31, 2022 7.931 7.931 7.865 7.922 45,892 +0.04(+0.56%)
Oct 28, 2022 7.780 7.878 7.700 7.878 22,435 +0.12(+1.49%)
Oct 27, 2022 7.851 7.887 7.754 7.763 27,697 -0.05(-0.68%)
Oct 26, 2022 7.807 7.922 7.779 7.816 16,338 +0.04(+0.46%)
Oct 25, 2022 7.638 7.807 7.638 7.780 44,362 +0.18(+2.34%)
Oct 24, 2022 7.540 7.629 7.523 7.603 64,556 +0.06(+0.82%)
Oct 21, 2022 7.416 7.572 7.394 7.540 25,355 +0.13(+1.74%)
Oct 20, 2022 7.420 7.535 7.376 7.412 31,873 -0.01(-0.12%)
Oct 19, 2022 7.517 7.553 7.412 7.420 56,013 -0.12(-1.64%)
Oct 18, 2022 7.658 7.940 7.509 7.544 48,734 +0.02(+0.23%)
Oct 17, 2022 7.465 7.535 7.465 7.526 27,986 +0.19(+2.52%)
Oct 14, 2022 7.570 7.650 7.332 7.341 73,258 -0.19(-2.46%)
Oct 13, 2022 7.403 7.561 7.253 7.526 85,862 +0.05(+0.71%)
Oct 12, 2022 7.473 7.517 7.438 7.473 47,979 +0.02(+0.24%)
Oct 11, 2022 7.544 7.553 7.420 7.456 45,137 -0.12(-1.63%)
Oct 10, 2022 7.667 7.680 7.553 7.579 101,703 -0.15(-1.88%)
Oct 07, 2022 7.570 7.738 7.438 7.725 96,151 +0.03(+0.40%)
Oct 06, 2022 7.720 7.747 7.641 7.694 63,377 -0.09(-1.13%)
Oct 05, 2022 7.782 7.791 7.676 7.782 42,251 -0.03(-0.34%)
Oct 04, 2022 7.738 7.888 7.738 7.808 41,276 +0.18(+2.31%)
Oct 03, 2022 7.517 7.667 7.500 7.632 37,164 +0.19(+2.49%)
Sep 30, 2022 7.491 7.548 7.432 7.447 73,405 -0.05(-0.71%)
Sep 29, 2022 7.588 7.588 7.385 7.500 76,369 -0.17(-2.18%)
Sep 28, 2022 7.509 7.676 7.486 7.667 42,143 +0.19(+2.47%)
Sep 27, 2022 7.561 7.588 7.420 7.482 47,532 -0.04(-0.47%)
Sep 26, 2022 7.491 7.606 7.447 7.517 52,882 -0.03(-0.35%)
Sep 23, 2022 7.667 7.702 7.500 7.544 49,535 -0.22(-2.84%)
Sep 22, 2022 7.923 7.931 7.711 7.764 53,702 -0.13(-1.62%)
Sep 21, 2022 8.067 8.084 7.874 7.892 45,541 -0.17(-2.06%)
Sep 20, 2022 8.093 8.102 8.023 8.058 25,382 -0.10(-1.18%)
Sep 19, 2022 8.076 8.162 8.058 8.154 48,256 -0.04(-0.43%)
Sep 16, 2022 8.137 8.189 8.093 8.189 35,670 -0.01(-0.11%)
Sep 15, 2022 8.312 8.356 8.181 8.198 74,964 -0.16(-1.88%)
Sep 14, 2022 8.574 8.574 8.312 8.356 70,913 -0.22(-2.55%)
Sep 13, 2022 8.443 8.574 8.277 8.574 41,367 -0.02(-0.20%)
Sep 12, 2022 8.566 8.627 8.513 8.592 60,045 +0.08(+0.93%)
Sep 09, 2022 8.426 8.513 8.399 8.513 21,508 +0.15(+1.78%)
Sep 08, 2022 8.277 8.373 8.277 8.364 35,060 +0.05(+0.63%)
Sep 07, 2022 8.163 8.347 8.163 8.312 99,775 +0.12(+1.50%)
Sep 06, 2022 8.347 8.347 8.189 8.189 56,472 -0.15(-1.78%)
Sep 02, 2022 8.329 8.504 8.299 8.338 62,122 +0.08(+0.95%)
Sep 01, 2022 8.251 8.312 8.163 8.259 47,447 +0.01(+0.11%)
Aug 31, 2022 8.286 8.373 8.251 8.251 39,649 -0.02(-0.21%)
Aug 30, 2022 8.399 8.399 8.251 8.268 40,267 -0.10(-1.25%)
Aug 29, 2022 8.329 8.461 8.325 8.373 51,531 +0.03(+0.31%)
Aug 26, 2022 8.636 8.636 8.347 8.347 84,730 -0.27(-3.15%)
Aug 25, 2022 8.618 8.644 8.566 8.618 63,117 +0.03(+0.31%)
Aug 24, 2022 8.557 8.671 8.557 8.592 34,413 -0.01(-0.10%)
Aug 23, 2022 8.627 8.688 8.566 8.601 52,500 -0.04(-0.46%)
Aug 22, 2022 8.666 8.718 8.588 8.640 37,802 -0.11(-1.29%)
Aug 19, 2022 8.883 8.901 8.736 8.753 49,244 -0.13(-1.47%)
Aug 18, 2022 8.927 9.009 8.883 8.883 31,330 -0.03(-0.29%)
Aug 17, 2022 9.005 9.023 8.841 8.910 55,847 -0.16(-1.73%)
Aug 16, 2022 9.083 9.118 9.031 9.066 34,720 -0.02(-0.19%)
Aug 15, 2022 8.970 9.144 8.953 9.083 88,868 +0.08(+0.87%)
Aug 12, 2022 8.901 9.101 8.875 9.005 63,883 +0.15(+1.67%)
Aug 11, 2022 8.857 8.857 8.762 8.857 83,111 +0.05(+0.59%)
Aug 10, 2022 8.727 8.805 8.710 8.805 44,116 +0.20(+2.32%)
Aug 09, 2022 8.631 8.649 8.577 8.605 53,065 -0.04(-0.50%)
Aug 08, 2022 8.649 8.692 8.605 8.649 29,743 +0.05(+0.61%)
Aug 05, 2022 8.605 8.617 8.536 8.597 29,827 -0.03(-0.40%)
Aug 04, 2022 8.666 8.675 8.223 8.631 43,468 -0.02(-0.20%)
Aug 03, 2022 8.623 8.649 8.571 8.649 49,542 +0.13(+1.53%)
Aug 02, 2022 8.571 8.605 8.492 8.518 37,522 -0.09(-1.01%)
Aug 01, 2022 8.562 8.631 8.510 8.605 39,418 +0.06(+0.71%)
Jul 29, 2022 8.492 8.579 8.492 8.544 26,652 +0.10(+1.24%)
Jul 28, 2022 8.440 8.492 8.318 8.440 38,864 +0.01(+0.10%)
Jul 27, 2022 8.336 8.449 8.310 8.431 36,503 +0.16(+1.89%)
Jul 26, 2022 8.310 8.310 8.258 8.275 56,719 -0.04(-0.52%)
Jul 25, 2022 8.397 8.405 8.275 8.318 65,815 +0.01(+0.10%)
Jul 22, 2022 8.379 8.379 8.249 8.310 42,630 -0.05(-0.62%)
Jul 21, 2022 8.318 8.362 8.249 8.362 40,854 +0.08(+1.00%)
Jul 20, 2022 8.288 8.357 8.245 8.279 64,541 -0.02(-0.21%)
Jul 19, 2022 8.202 8.305 8.189 8.297 18,184 +0.21(+2.56%)
Jul 18, 2022 8.184 8.202 8.081 8.089 20,477 -0.01(-0.11%)
Jul 15, 2022 8.115 8.115 8.029 8.098 62,657 +0.09(+1.08%)
Jul 14, 2022 7.994 8.029 7.943 8.012 30,252 -0.09(-1.07%)
Jul 13, 2022 8.072 8.124 8.029 8.098 31,776 -0.02(-0.21%)
Jul 12, 2022 8.124 8.219 8.089 8.115 50,380 -0.01(-0.11%)
Jul 11, 2022 8.141 8.219 8.072 8.124 64,502 -0.09(-1.05%)
Jul 08, 2022 8.210 8.245 8.167 8.210 34,007 +0.02(+0.21%)
Jul 07, 2022 8.133 8.202 8.107 8.193 23,762 +0.11(+1.39%)
Jul 06, 2022 8.072 8.150 7.986 8.081 44,847 +0.01(+0.11%)
Jul 05, 2022 8.098 8.107 7.969 8.072 39,286 -0.12(-1.48%)
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.