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 )

9.850 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jul 30, 2021 9.828 9.836 9.755 9.788 22,621 -0.02(-0.17%)
Jul 29, 2021 9.828 9.828 9.739 9.804 35,743 +0.06(+0.67%)
Jul 28, 2021 9.763 9.763 9.715 9.739 30,832 +0.05(+0.50%)
Jul 27, 2021 9.739 9.755 9.634 9.691 33,989 -0.06(-0.66%)
Jul 26, 2021 9.780 9.780 9.723 9.755 32,604 -0.01(-0.08%)
Jul 23, 2021 9.796 9.814 9.719 9.763 49,901 +0.04(+0.42%)
Jul 22, 2021 9.804 9.804 9.674 9.723 38,109 -0.01(-0.12%)
Jul 21, 2021 9.695 9.767 9.582 9.735 56,127 +0.10(+1.09%)
Jul 20, 2021 9.485 9.687 9.485 9.630 37,425 +0.12(+1.27%)
Jul 19, 2021 9.598 9.767 9.389 9.509 81,462 -0.13(-1.34%)
Jul 16, 2021 9.703 9.800 9.638 9.638 54,450 -0.05(-0.50%)
Jul 15, 2021 9.751 9.783 9.630 9.687 53,269 -0.06(-0.66%)
Jul 14, 2021 9.783 9.791 9.714 9.751 51,873 +0.04(+0.41%)
Jul 13, 2021 9.679 9.743 9.671 9.711 42,245 +0.05(+0.50%)
Jul 12, 2021 9.574 9.687 9.574 9.663 74,327 +0.10(+1.01%)
Jul 09, 2021 9.566 9.622 9.541 9.566 93,178 +0.09(+0.94%)
Jul 08, 2021 9.598 9.598 9.356 9.477 103,238 -0.10(-1.09%)
Jul 07, 2021 9.679 9.824 9.558 9.582 107,846 -0.06(-0.67%)
Jul 06, 2021 9.767 9.816 9.626 9.646 56,864 -0.07(-0.75%)
Jul 02, 2021 9.687 9.751 9.671 9.719 46,527 +0.04(+0.42%)
Jul 01, 2021 9.671 9.727 9.630 9.679 61,264 +0.01(+0.08%)
Jun 30, 2021 9.663 9.775 9.638 9.671 65,531 +0.00(+0.00%)
Jun 29, 2021 9.614 9.727 9.590 9.671 79,423 +0.06(+0.67%)
Jun 28, 2021 9.582 9.646 9.582 9.606 130,280 +0.00(+0.00%)
Jun 25, 2021 9.646 9.687 9.566 9.606 78,905 -0.02(-0.25%)
Jun 24, 2021 9.638 9.690 9.598 9.630 69,027 +0.05(+0.50%)
Jun 23, 2021 9.606 9.751 9.582 9.582 68,862 -0.05(-0.50%)
Jun 22, 2021 9.638 9.735 9.598 9.630 76,788 +0.01(+0.13%)
Jun 21, 2021 9.522 9.698 9.514 9.618 55,261 +0.11(+1.18%)
Jun 18, 2021 9.642 9.706 9.506 9.506 75,606 -0.22(-2.23%)
Jun 17, 2021 9.867 9.873 9.666 9.722 36,863 -0.13(-1.30%)
Jun 16, 2021 9.851 9.907 9.762 9.851 68,176 +0.01(+0.08%)
Jun 15, 2021 9.899 9.899 9.779 9.843 43,285 -0.02(-0.24%)
Jun 14, 2021 9.955 9.962 9.819 9.867 45,899 -0.04(-0.40%)
Jun 11, 2021 9.875 9.979 9.875 9.907 40,530 +0.03(+0.32%)
Jun 10, 2021 9.931 10.01 9.851 9.875 43,956 -0.05(-0.48%)
Jun 09, 2021 9.811 9.923 9.811 9.923 94,611 +0.15(+1.56%)
Jun 08, 2021 9.787 9.819 9.762 9.771 56,333 +0.01(+0.08%)
Jun 07, 2021 9.787 9.811 9.682 9.762 59,916 -0.02(-0.25%)
Jun 04, 2021 9.618 9.899 9.618 9.787 63,433 +0.21(+2.18%)
Jun 03, 2021 9.658 9.658 9.554 9.578 41,859 -0.07(-0.75%)
Jun 02, 2021 9.642 9.666 9.602 9.650 64,466 +0.01(+0.08%)
Jun 01, 2021 9.674 9.674 9.570 9.642 68,640 +0.02(+0.21%)
May 28, 2021 9.642 9.682 9.541 9.622 68,678 +0.00(+0.04%)
May 27, 2021 9.658 9.658 9.562 9.618 47,658 -0.01(-0.08%)
May 26, 2021 9.626 9.634 9.586 9.626 35,873 +0.00(+0.00%)
May 25, 2021 9.610 9.626 9.546 9.626 50,491 +0.04(+0.42%)
May 24, 2021 9.538 9.586 9.522 9.586 34,626 +0.11(+1.18%)
May 21, 2021 9.514 9.538 9.466 9.474 23,552 +0.02(+0.17%)
May 20, 2021 9.370 9.466 9.370 9.458 39,523 +0.12(+1.24%)
May 19, 2021 9.390 9.390 9.274 9.342 39,292 -0.07(-0.76%)
May 18, 2021 9.350 9.445 9.350 9.413 89,898 +0.09(+0.94%)
May 17, 2021 9.294 9.374 9.262 9.326 58,638 +0.06(+0.60%)
May 14, 2021 9.238 9.278 9.210 9.270 46,718 +0.14(+1.48%)
May 13, 2021 9.103 9.142 9.063 9.134 50,788 +0.05(+0.53%)
May 12, 2021 9.150 9.286 9.031 9.087 74,009 -0.10(-1.13%)
May 11, 2021 9.310 9.310 9.134 9.190 80,463 -0.12(-1.28%)
May 10, 2021 9.390 9.409 9.310 9.310 73,797 -0.03(-0.34%)
May 07, 2021 9.302 9.366 9.302 9.342 62,861 +0.06(+0.60%)
May 06, 2021 9.254 9.302 9.246 9.286 69,962 +0.03(+0.34%)
May 05, 2021 9.206 9.302 9.174 9.254 173,876 -0.02(-0.26%)
May 04, 2021 9.413 9.413 9.175 9.278 140,944 -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.