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 )

9.440 -0.010 (-0.11%)
Streaming Delayed Price Updated: 9:32 AM EDT, Apr 30, 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 (%)
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.