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: 4:10 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 (%)
Sep 30, 2021 9.727 9.743 9.595 9.579 31,286 -0.08(-0.85%)
Sep 29, 2021 9.735 9.793 9.645 9.661 45,018 -0.01(-0.09%)
Sep 28, 2021 9.925 9.933 9.579 9.669 62,246 -0.26(-2.57%)
Sep 27, 2021 9.875 9.925 9.818 9.925 30,619 +0.05(+0.50%)
Sep 24, 2021 9.760 10.00 9.752 9.875 72,270 +0.06(+0.59%)
Sep 23, 2021 9.735 9.875 9.735 9.818 56,275 +0.09(+0.93%)
Sep 22, 2021 9.719 9.818 9.715 9.727 36,356 +0.06(+0.60%)
Sep 21, 2021 9.702 9.735 9.620 9.669 27,763 +0.04(+0.43%)
Sep 20, 2021 9.752 9.824 9.537 9.628 113,335 -0.33(-3.31%)
Sep 17, 2021 10.02 10.02 9.842 9.958 29,285 -0.02(-0.21%)
Sep 16, 2021 9.954 10.02 9.937 9.978 54,696 -0.02(-0.25%)
Sep 15, 2021 9.946 10.02 9.946 10.00 25,712 +0.04(+0.41%)
Sep 14, 2021 10.13 10.13 9.921 9.962 34,397 -0.14(-1.38%)
Sep 13, 2021 10.17 10.17 10.05 10.10 34,903 -0.02(-0.16%)
Sep 10, 2021 10.19 10.20 10.12 10.12 11,043 -0.05(-0.48%)
Sep 09, 2021 10.22 10.31 10.10 10.17 59,077 -0.02(-0.24%)
Sep 08, 2021 10.18 10.22 10.18 10.19 28,757 +0.01(+0.08%)
Sep 07, 2021 10.23 10.38 10.18 10.18 38,445 -0.05(-0.48%)
Sep 03, 2021 10.21 10.24 10.18 10.23 32,705 +0.05(+0.48%)
Sep 02, 2021 10.19 10.23 10.18 10.18 21,574 +0.00(+0.00%)
Sep 01, 2021 10.18 10.19 10.16 10.18 31,123 -0.01(-0.08%)
Aug 31, 2021 10.13 10.19 10.11 10.19 44,994 +0.07(+0.73%)
Aug 30, 2021 10.10 10.13 10.09 10.12 32,432 +0.00(+0.00%)
Aug 27, 2021 10.13 10.13 10.10 10.12 14,247 +0.00(+0.00%)
Aug 26, 2021 10.09 10.12 10.09 10.12 21,958 +0.00(+0.00%)
Aug 25, 2021 10.11 10.13 10.09 10.12 38,741 +0.00(+0.01%)
Aug 24, 2021 10.13 10.13 10.09 10.12 25,734 +0.02(+0.16%)
Aug 23, 2021 10.16 10.16 10.06 10.10 29,435 +0.05(+0.49%)
Aug 20, 2021 10.09 10.10 9.995 10.05 33,653 -0.02(-0.16%)
Aug 19, 2021 10.09 10.10 10.06 10.07 25,506 -0.06(-0.61%)
Aug 18, 2021 10.17 10.23 10.13 10.13 63,000 -0.07(-0.72%)
Aug 17, 2021 10.05 10.21 10.01 10.20 124,420 +0.11(+1.05%)
Aug 16, 2021 10.04 10.11 9.894 10.10 65,309 -0.01(-0.08%)
Aug 13, 2021 10.07 10.11 10.01 10.11 32,090 +0.04(+0.41%)
Aug 12, 2021 10.02 10.07 10.02 10.06 41,108 +0.02(+0.16%)
Aug 11, 2021 10.05 10.07 9.983 10.05 30,627 -0.01(-0.08%)
Aug 10, 2021 10.02 10.08 9.991 10.06 33,071 +0.02(+0.24%)
Aug 09, 2021 9.959 10.03 9.902 10.03 77,540 +0.09(+0.90%)
Aug 06, 2021 9.942 9.942 9.927 9.942 18,369 +0.02(+0.16%)
Aug 05, 2021 9.902 9.926 9.861 9.926 22,243 +0.05(+0.50%)
Aug 04, 2021 9.894 9.914 9.869 9.877 17,432 -0.04(-0.41%)
Aug 03, 2021 9.918 9.926 9.869 9.918 20,331 +0.03(+0.33%)
Aug 02, 2021 9.926 9.951 9.861 9.885 29,285 +0.03(+0.33%)
Jul 30, 2021 9.894 9.902 9.820 9.853 22,472 -0.02(-0.17%)
Jul 29, 2021 9.894 9.894 9.804 9.869 35,507 +0.07(+0.67%)
Jul 28, 2021 9.828 9.828 9.779 9.804 30,629 +0.05(+0.50%)
Jul 27, 2021 9.804 9.820 9.698 9.755 33,765 -0.07(-0.66%)
Jul 26, 2021 9.845 9.845 9.788 9.820 32,389 -0.01(-0.08%)
Jul 23, 2021 9.861 9.879 9.783 9.828 49,571 +0.04(+0.42%)
Jul 22, 2021 9.869 9.869 9.739 9.788 37,858 -0.01(-0.12%)
Jul 21, 2021 9.759 9.832 9.646 9.800 55,756 +0.11(+1.09%)
Jul 20, 2021 9.548 9.751 9.548 9.694 37,179 +0.12(+1.27%)
Jul 19, 2021 9.662 9.832 9.451 9.573 80,924 -0.13(-1.34%)
Jul 16, 2021 9.767 9.865 9.702 9.702 54,091 -0.05(-0.50%)
Jul 15, 2021 9.816 9.848 9.694 9.751 52,917 -0.06(-0.66%)
Jul 14, 2021 9.848 9.857 9.779 9.816 51,531 +0.04(+0.41%)
Jul 13, 2021 9.743 9.808 9.735 9.775 41,966 +0.05(+0.50%)
Jul 12, 2021 9.637 9.751 9.637 9.727 73,836 +0.10(+1.01%)
Jul 09, 2021 9.629 9.686 9.605 9.629 92,563 +0.09(+0.94%)
Jul 08, 2021 9.662 9.662 9.418 9.540 102,556 -0.11(-1.09%)
Jul 07, 2021 9.743 9.889 9.621 9.646 107,135 -0.06(-0.67%)
Jul 06, 2021 9.832 9.881 9.690 9.711 56,489 -0.07(-0.75%)
Jul 02, 2021 9.751 9.816 9.735 9.784 46,220 +0.04(+0.42%)
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.