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 )

9.715 -0.025 (-0.26%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 6, 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 (%)
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.