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 )

9.810 +0.030 (+0.31%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 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 (%)
Jan 31, 2024 9.294 9.294 9.135 9.145 93,575 -0.11(-1.18%)
Jan 30, 2024 9.234 9.264 9.204 9.254 70,727 +0.01(+0.11%)
Jan 29, 2024 9.164 9.244 9.164 9.244 82,227 +0.08(+0.87%)
Jan 26, 2024 9.155 9.174 9.135 9.164 107,563 +0.03(+0.33%)
Jan 25, 2024 9.135 9.164 9.115 9.135 93,478 +0.01(+0.11%)
Jan 24, 2024 9.204 9.214 9.115 9.125 109,949 +0.01(+0.11%)
Jan 23, 2024 9.155 9.189 9.085 9.115 88,576 -0.00(-0.05%)
Jan 22, 2024 9.120 9.185 9.086 9.120 79,970 +0.00(+0.00%)
Jan 19, 2024 9.120 9.130 9.070 9.120 50,191 +0.02(+0.22%)
Jan 18, 2024 9.041 9.149 9.031 9.100 117,730 +0.13(+1.43%)
Jan 17, 2024 9.080 9.080 8.962 8.972 135,682 -0.17(-1.83%)
Jan 16, 2024 9.179 9.189 9.130 9.139 74,255 -0.06(-0.64%)
Jan 12, 2024 9.218 9.243 9.179 9.199 37,539 +0.01(+0.11%)
Jan 11, 2024 9.228 9.238 9.149 9.189 44,893 -0.02(-0.21%)
Jan 10, 2024 9.218 9.259 9.179 9.208 69,814 +0.00(+0.00%)
Jan 09, 2024 9.218 9.218 9.169 9.208 32,855 -0.03(-0.32%)
Jan 08, 2024 9.149 9.238 9.137 9.238 50,952 +0.13(+1.41%)
Jan 05, 2024 9.070 9.169 9.070 9.110 46,096 -0.04(-0.43%)
Jan 04, 2024 9.070 9.149 9.070 9.149 38,809 +0.04(+0.43%)
Jan 03, 2024 9.149 9.149 9.051 9.110 102,304 -0.05(-0.54%)
Jan 02, 2024 9.159 9.199 9.139 9.159 50,179 -0.05(-0.54%)
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%)
Oct 02, 2023 8.334 8.334 8.228 8.257 92,391 -0.10(-1.15%)
Sep 29, 2023 8.488 8.537 8.334 8.353 105,522 +0.01(+0.12%)
Sep 28, 2023 8.325 8.363 8.296 8.344 133,380 +0.03(+0.35%)
Sep 27, 2023 8.382 8.382 8.296 8.315 80,367 -0.05(-0.58%)
Sep 26, 2023 8.431 8.460 8.344 8.363 56,209 -0.11(-1.25%)
Sep 25, 2023 8.546 8.542 8.421 8.469 253,009 -0.12(-1.35%)
Sep 22, 2023 8.788 8.788 8.566 8.585 92,298 -0.01(-0.11%)
Sep 21, 2023 8.701 8.701 8.585 8.595 29,702 -0.12(-1.38%)
Sep 20, 2023 8.763 8.805 8.715 8.715 53,545 +0.01(+0.11%)
Sep 19, 2023 8.715 8.744 8.696 8.706 72,721 -0.03(-0.33%)
Sep 18, 2023 8.734 8.773 8.725 8.734 26,784 -0.01(-0.11%)
Sep 15, 2023 8.782 8.791 8.725 8.744 30,489 -0.04(-0.44%)
Sep 14, 2023 8.782 8.830 8.744 8.782 62,901 +0.08(+0.88%)
Sep 13, 2023 8.763 8.773 8.686 8.706 35,323 -0.03(-0.33%)
Sep 12, 2023 8.744 8.782 8.734 8.734 34,830 -0.07(-0.82%)
Sep 11, 2023 8.830 8.835 8.715 8.806 233,147 +0.04(+0.49%)
Sep 08, 2023 8.773 8.797 8.734 8.763 37,929 -0.01(-0.11%)
Sep 07, 2023 8.763 8.782 8.734 8.773 44,912 -0.02(-0.22%)
Sep 06, 2023 8.840 8.857 8.725 8.792 56,182 -0.06(-0.65%)
Sep 05, 2023 8.907 8.931 8.840 8.849 47,739 -0.04(-0.43%)
Sep 01, 2023 8.878 8.945 8.869 8.888 46,945 +0.06(+0.65%)
Aug 31, 2023 9.041 9.060 8.821 8.830 207,767 -0.15(-1.71%)
Aug 30, 2023 8.983 9.012 8.955 8.983 24,300 +0.01(+0.11%)
Aug 29, 2023 8.878 8.983 8.873 8.974 55,131 +0.11(+1.30%)
Aug 28, 2023 8.840 8.859 8.817 8.859 29,436 +0.08(+0.87%)
Aug 25, 2023 8.753 8.830 8.744 8.782 43,535 +0.02(+0.22%)
Aug 24, 2023 8.888 8.907 8.744 8.763 72,274 -0.12(-1.40%)
Aug 23, 2023 8.945 8.945 8.840 8.888 27,648 +0.10(+1.14%)
Aug 22, 2023 9.072 9.072 8.777 8.787 36,285 +0.00(+0.00%)
Aug 21, 2023 8.768 8.844 8.739 8.787 51,088 +0.07(+0.76%)
Aug 18, 2023 8.777 8.787 8.701 8.720 71,444 -0.03(-0.33%)
Aug 17, 2023 8.901 8.907 8.739 8.749 70,009 -0.10(-1.18%)
Aug 16, 2023 8.911 8.958 8.844 8.854 83,495 -0.06(-0.64%)
Aug 15, 2023 9.053 9.053 8.901 8.911 82,430 -0.10(-1.06%)
Aug 14, 2023 8.996 9.006 8.949 9.006 77,806 +0.02(+0.21%)
Aug 11, 2023 9.044 9.053 8.958 8.987 71,681 -0.01(-0.11%)
Aug 10, 2023 9.034 9.129 8.996 8.996 45,501 +0.00(+0.00%)
Aug 09, 2023 8.977 9.025 8.968 8.996 57,387 +0.06(+0.64%)
Aug 08, 2023 9.006 9.006 8.930 8.939 42,730 -0.08(-0.84%)
Aug 07, 2023 8.968 9.053 8.939 9.015 83,304 +0.09(+0.96%)
Aug 04, 2023 9.034 9.063 8.920 8.930 62,452 -0.09(-0.95%)
Aug 03, 2023 9.015 9.025 8.987 9.015 81,334 -0.01(-0.11%)
Aug 02, 2023 9.120 9.120 9.010 9.025 78,123 -0.11(-1.25%)
Aug 01, 2023 9.215 9.215 9.139 9.139 75,513 -0.09(-0.93%)
Jul 31, 2023 9.272 9.272 9.177 9.224 84,197 +0.01(+0.10%)
Jul 28, 2023 9.215 9.243 9.196 9.215 51,911 +0.08(+0.83%)
Jul 27, 2023 9.272 9.272 9.120 9.139 50,942 -0.08(-0.83%)
Jul 26, 2023 9.158 9.234 9.158 9.215 56,769 -0.02(-0.21%)
Jul 25, 2023 9.253 9.253 9.205 9.234 37,991 +0.02(+0.21%)
Jul 24, 2023 9.272 9.272 9.186 9.215 51,065 +0.05(+0.52%)
Jul 21, 2023 9.215 9.215 9.158 9.167 44,884 +0.01(+0.16%)
Jul 20, 2023 9.181 9.181 9.134 9.153 52,743 -0.01(-0.10%)
Jul 19, 2023 9.181 9.181 9.107 9.163 61,548 +0.03(+0.31%)
Jul 18, 2023 9.106 9.153 9.068 9.134 135,523 +0.06(+0.62%)
Jul 17, 2023 9.115 9.163 9.068 9.078 50,742 -0.03(-0.31%)
Jul 14, 2023 9.200 9.210 9.096 9.106 38,499 -0.07(-0.72%)
Jul 13, 2023 9.144 9.238 9.134 9.172 50,132 +0.08(+0.83%)
Jul 12, 2023 9.011 9.144 8.983 9.096 64,370 +0.15(+1.69%)
Jul 11, 2023 8.964 8.983 8.889 8.945 139,590 +0.02(+0.21%)
Jul 10, 2023 8.945 8.974 8.898 8.926 46,247 +0.00(+0.00%)
Jul 07, 2023 8.926 8.964 8.908 8.926 36,661 +0.06(+0.64%)
Jul 06, 2023 8.974 8.978 8.870 8.870 77,473 -0.10(-1.16%)
Jul 05, 2023 8.993 9.022 8.974 8.974 33,812 -0.06(-0.63%)
Jul 03, 2023 9.040 9.068 8.983 9.030 56,165 +0.02(+0.21%)
Jun 30, 2023 9.106 9.125 8.993 9.011 59,028 +0.03(+0.32%)
Jun 29, 2023 8.974 9.011 8.974 8.983 48,967 +0.02(+0.21%)
Jun 28, 2023 8.908 8.983 8.889 8.964 79,768 +0.06(+0.64%)
Jun 27, 2023 8.945 8.955 8.870 8.908 53,852 +0.02(+0.21%)
Jun 26, 2023 8.870 8.936 8.851 8.889 52,007 +0.02(+0.21%)
Jun 23, 2023 8.917 8.936 8.860 8.870 33,143 -0.06(-0.63%)
Jun 22, 2023 8.908 8.945 8.860 8.926 39,134 +0.02(+0.27%)
Jun 21, 2023 8.884 9.006 8.884 8.903 109,075 +0.02(+0.21%)
Jun 20, 2023 9.044 9.044 8.865 8.884 42,471 -0.13(-1.46%)
Jun 16, 2023 9.034 9.062 8.931 9.015 36,668 +0.03(+0.31%)
Jun 15, 2023 8.931 8.987 8.922 8.987 48,657 +0.26(+2.96%)
May 08, 2023 8.729 8.768 8.720 8.729 80,242 +0.01(+0.11%)
May 05, 2023 8.664 8.743 8.627 8.720 46,187 +0.13(+1.52%)
May 04, 2023 8.627 8.636 8.580 8.590 47,212 -0.04(-0.43%)
May 03, 2023 8.683 8.711 8.627 8.627 84,923 -0.04(-0.43%)
May 02, 2023 8.767 8.790 8.645 8.664 63,839 -0.14(-1.59%)
May 01, 2023 8.897 8.897 8.785 8.804 77,124 -0.07(-0.84%)
Apr 28, 2023 8.897 8.916 8.794 8.878 154,604 +0.07(+0.85%)
Apr 27, 2023 8.701 8.829 8.692 8.804 50,144 +0.13(+1.50%)
Apr 26, 2023 8.785 8.785 8.627 8.673 69,769 -0.03(-0.32%)
Apr 25, 2023 8.804 8.808 8.692 8.701 30,809 -0.08(-0.95%)
Apr 24, 2023 8.832 8.849 8.776 8.785 65,281 -0.05(-0.53%)
Apr 21, 2023 8.869 8.869 8.810 8.832 41,745 -0.01(-0.11%)
Apr 20, 2023 8.925 8.925 8.822 8.841 37,286 -0.07(-0.78%)
Apr 19, 2023 8.874 8.911 8.823 8.911 111,238 +0.06(+0.63%)
Apr 18, 2023 8.874 8.901 8.819 8.855 66,143 +0.03(+0.31%)
Apr 17, 2023 8.809 8.828 8.772 8.828 51,888 +0.06(+0.63%)
Apr 14, 2023 8.800 8.800 8.744 8.772 57,456 -0.00(-0.05%)
Apr 13, 2023 8.717 8.809 8.717 8.777 53,895 +0.08(+0.90%)
Apr 12, 2023 8.680 8.772 8.652 8.698 102,501 +0.04(+0.43%)
Apr 11, 2023 8.661 8.680 8.633 8.661 54,235 -0.02(-0.21%)
Apr 10, 2023 8.559 8.698 8.559 8.680 105,304 +0.09(+1.08%)
Apr 06, 2023 8.652 8.652 8.573 8.587 62,796 -0.06(-0.64%)
Apr 05, 2023 8.633 8.652 8.559 8.643 132,997 +0.01(+0.11%)
Apr 04, 2023 8.680 8.698 8.615 8.633 70,352 -0.05(-0.53%)
Apr 03, 2023 8.643 8.705 8.569 8.680 59,408 +0.05(+0.54%)
Mar 31, 2023 8.615 8.643 8.578 8.633 99,103 +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 78,563 +0.08(+0.99%)
Mar 28, 2023 8.393 8.448 8.356 8.402 106,646 +0.01(+0.11%)
Mar 27, 2023 8.439 8.476 8.383 8.393 123,458 +0.01(+0.11%)
Mar 24, 2023 8.356 8.439 8.300 8.383 63,969 +0.03(+0.33%)
Mar 23, 2023 8.337 8.448 8.314 8.356 153,014 +0.05(+0.61%)
Mar 22, 2023 8.351 8.424 8.286 8.305 137,187 -0.05(-0.55%)
Mar 21, 2023 8.332 8.386 8.332 8.351 60,328 +0.07(+0.89%)
Mar 20, 2023 8.250 8.305 8.247 8.277 220,010 +0.06(+0.78%)
Mar 17, 2023 8.204 8.286 8.204 8.213 168,760 -0.09(-1.11%)
Mar 16, 2023 8.185 8.351 8.167 8.305 171,056 +0.14(+1.69%)
Mar 15, 2023 8.038 8.231 8.038 8.167 206,215 -0.13(-1.55%)
Mar 14, 2023 8.351 8.387 8.204 8.296 100,004 +0.03(+0.33%)
Mar 13, 2023 8.268 8.433 8.268 8.268 44,719 -0.09(-1.10%)
Mar 10, 2023 8.534 8.544 8.360 8.360 62,463 -0.20(-2.36%)
Mar 09, 2023 8.654 8.700 8.553 8.562 109,845 -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 39,339 -0.06(-0.73%)
Mar 06, 2023 8.828 8.884 8.773 8.773 17,248 -0.04(-0.42%)
Mar 03, 2023 8.810 8.821 8.737 8.810 86,828 +0.05(+0.52%)
Mar 02, 2023 8.681 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 8.828 8.828 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 8.828 8.828 8.645 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 8.828 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 73,539 +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 8.962 101,638 -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 9.190 101,113 +0.06(+0.70%)
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.