Skip to main content

abrdn Global Dynamic Dividend Fund (NY: AGD )

9.800 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.