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 )

9.811 +0.031 (+0.31%)
Streaming Delayed Price Updated: 3:01 PM 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 (%)
Nov 30, 2022 8.715 8.814 8.616 8.814 90,743 +0.20(+2.30%)
Nov 29, 2022 8.580 8.616 8.555 8.616 51,471 +0.06(+0.74%)
Nov 28, 2022 8.517 8.571 8.517 8.553 40,155 -0.01(-0.11%)
Nov 25, 2022 8.625 8.625 8.508 8.562 27,043 +0.02(+0.21%)
Nov 23, 2022 8.490 8.544 8.458 8.544 27,670 +0.05(+0.64%)
Nov 22, 2022 8.472 8.508 8.400 8.490 22,134 +0.07(+0.86%)
Nov 21, 2022 8.382 8.427 8.337 8.418 75,058 +0.03(+0.38%)
Nov 18, 2022 8.360 8.386 8.306 8.386 26,680 +0.10(+1.19%)
Nov 17, 2022 8.208 8.297 8.208 8.288 51,508 +0.05(+0.65%)
Nov 16, 2022 8.279 8.351 8.234 8.234 49,333 -0.06(-0.75%)
Nov 15, 2022 8.333 8.386 8.284 8.297 46,140 +0.04(+0.43%)
Nov 14, 2022 8.324 8.360 8.225 8.261 31,937 -0.03(-0.32%)
Nov 11, 2022 8.190 8.360 8.190 8.288 27,392 +0.12(+1.42%)
Nov 10, 2022 8.091 8.188 8.073 8.172 88,426 +0.34(+4.34%)
Nov 09, 2022 7.877 7.957 7.823 7.832 42,953 -0.07(-0.91%)
Nov 08, 2022 7.850 8.011 7.832 7.904 46,743 +0.04(+0.57%)
Nov 07, 2022 7.796 7.975 7.769 7.859 56,446 +0.09(+1.15%)
Nov 04, 2022 7.707 7.791 7.653 7.769 52,252 +0.19(+2.48%)
Nov 03, 2022 7.617 7.662 7.582 7.582 78,567 -0.12(-1.51%)
Nov 02, 2022 7.895 7.895 7.653 7.698 53,233 -0.24(-3.04%)
Nov 01, 2022 8.091 8.091 7.904 7.939 35,743 -0.04(-0.45%)
Oct 31, 2022 7.984 7.984 7.917 7.975 45,589 +0.04(+0.56%)
Oct 28, 2022 7.832 7.930 7.752 7.930 22,286 +0.12(+1.49%)
Oct 27, 2022 7.904 7.939 7.805 7.814 27,514 -0.05(-0.68%)
Oct 26, 2022 7.859 7.975 7.831 7.868 16,230 +0.04(+0.46%)
Oct 25, 2022 7.689 7.859 7.689 7.832 44,069 +0.18(+2.34%)
Oct 24, 2022 7.591 7.680 7.573 7.653 64,129 +0.06(+0.82%)
Oct 21, 2022 7.465 7.622 7.443 7.591 25,188 +0.13(+1.74%)
Oct 20, 2022 7.470 7.585 7.425 7.461 31,663 -0.01(-0.12%)
Oct 19, 2022 7.567 7.603 7.461 7.470 55,643 -0.12(-1.64%)
Oct 18, 2022 7.709 7.993 7.559 7.594 48,412 +0.02(+0.23%)
Oct 17, 2022 7.514 7.585 7.514 7.576 27,801 +0.19(+2.52%)
Oct 14, 2022 7.621 7.700 7.381 7.390 72,774 -0.19(-2.46%)
Oct 13, 2022 7.452 7.612 7.301 7.576 85,295 +0.05(+0.71%)
Oct 12, 2022 7.523 7.567 7.488 7.523 47,662 +0.02(+0.24%)
Oct 11, 2022 7.594 7.603 7.470 7.505 44,838 -0.12(-1.63%)
Oct 10, 2022 7.718 7.731 7.603 7.630 101,032 -0.15(-1.88%)
Oct 07, 2022 7.621 7.789 7.488 7.776 95,516 +0.03(+0.40%)
Oct 06, 2022 7.771 7.798 7.692 7.745 62,958 -0.09(-1.13%)
Oct 05, 2022 7.834 7.842 7.727 7.834 41,972 -0.03(-0.34%)
Oct 04, 2022 7.789 7.940 7.789 7.860 41,004 +0.18(+2.31%)
Oct 03, 2022 7.567 7.718 7.550 7.683 36,919 +0.19(+2.49%)
Sep 30, 2022 7.541 7.598 7.481 7.496 72,920 -0.05(-0.71%)
Sep 29, 2022 7.638 7.638 7.434 7.550 75,865 -0.17(-2.18%)
Sep 28, 2022 7.559 7.727 7.536 7.718 41,865 +0.19(+2.47%)
Sep 27, 2022 7.612 7.638 7.470 7.532 47,218 -0.04(-0.47%)
Sep 26, 2022 7.541 7.656 7.496 7.567 52,533 -0.03(-0.35%)
Sep 23, 2022 7.718 7.754 7.550 7.594 49,207 -0.22(-2.84%)
Sep 22, 2022 7.976 7.983 7.763 7.816 53,348 -0.13(-1.62%)
Sep 21, 2022 8.121 8.138 7.927 7.944 45,240 -0.17(-2.06%)
Sep 20, 2022 8.147 8.156 8.077 8.112 25,214 -0.10(-1.18%)
Sep 19, 2022 8.129 8.216 8.112 8.209 47,938 -0.04(-0.43%)
Sep 16, 2022 8.191 8.244 8.147 8.244 35,435 -0.01(-0.11%)
Sep 15, 2022 8.367 8.411 8.235 8.253 74,469 -0.16(-1.88%)
Sep 14, 2022 8.631 8.631 8.367 8.411 70,444 -0.22(-2.55%)
Sep 13, 2022 8.499 8.631 8.332 8.631 41,094 -0.02(-0.20%)
Sep 12, 2022 8.623 8.684 8.570 8.649 59,648 +0.08(+0.92%)
Sep 09, 2022 8.482 8.570 8.455 8.570 21,366 +0.15(+1.78%)
Sep 08, 2022 8.332 8.429 8.332 8.420 34,828 +0.05(+0.63%)
Sep 07, 2022 8.217 8.402 8.217 8.367 99,116 +0.12(+1.50%)
Sep 06, 2022 8.402 8.402 8.244 8.244 56,099 -0.15(-1.78%)
Sep 02, 2022 8.385 8.561 8.354 8.394 61,712 +0.08(+0.95%)
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.