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 )

9.810 +0.030 (+0.31%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Jul 31, 2023 9.272 9.272 9.177 9.224 84,197 +0.01(+0.10%)
Jul 28, 2023 9.215 9.243 9.196 9.215 51,911 +0.08(+0.83%)
Jul 27, 2023 9.272 9.272 9.120 9.139 50,942 -0.08(-0.83%)
Jul 26, 2023 9.158 9.234 9.158 9.215 56,769 -0.02(-0.21%)
Jul 25, 2023 9.253 9.253 9.205 9.234 37,991 +0.02(+0.21%)
Jul 24, 2023 9.272 9.272 9.186 9.215 51,065 +0.05(+0.52%)
Jul 21, 2023 9.215 9.215 9.158 9.167 44,884 +0.01(+0.16%)
Jul 20, 2023 9.181 9.181 9.134 9.153 52,743 -0.01(-0.10%)
Jul 19, 2023 9.181 9.181 9.107 9.163 61,548 +0.03(+0.31%)
Jul 18, 2023 9.106 9.153 9.068 9.134 135,523 +0.06(+0.62%)
Jul 17, 2023 9.115 9.163 9.068 9.078 50,742 -0.03(-0.31%)
Jul 14, 2023 9.200 9.210 9.096 9.106 38,499 -0.07(-0.72%)
Jul 13, 2023 9.144 9.238 9.134 9.172 50,132 +0.08(+0.83%)
Jul 12, 2023 9.011 9.144 8.983 9.096 64,370 +0.15(+1.69%)
Jul 11, 2023 8.964 8.983 8.889 8.945 139,590 +0.02(+0.21%)
Jul 10, 2023 8.945 8.974 8.898 8.926 46,247 +0.00(+0.00%)
Jul 07, 2023 8.926 8.964 8.908 8.926 36,661 +0.06(+0.64%)
Jul 06, 2023 8.974 8.978 8.870 8.870 77,473 -0.10(-1.16%)
Jul 05, 2023 8.993 9.022 8.974 8.974 33,812 -0.06(-0.63%)
Jul 03, 2023 9.040 9.068 8.983 9.030 56,165 +0.02(+0.21%)
Jun 30, 2023 9.106 9.125 8.993 9.011 59,028 +0.03(+0.32%)
Jun 29, 2023 8.974 9.011 8.974 8.983 48,967 +0.02(+0.21%)
Jun 28, 2023 8.908 8.983 8.889 8.964 79,768 +0.06(+0.64%)
Jun 27, 2023 8.945 8.955 8.870 8.908 53,852 +0.02(+0.21%)
Jun 26, 2023 8.870 8.936 8.851 8.889 52,007 +0.02(+0.21%)
Jun 23, 2023 8.917 8.936 8.860 8.870 33,143 -0.06(-0.63%)
Jun 22, 2023 8.908 8.945 8.860 8.926 39,134 +0.02(+0.27%)
Jun 21, 2023 8.884 9.006 8.884 8.903 109,075 +0.02(+0.21%)
Jun 20, 2023 9.044 9.044 8.865 8.884 42,471 -0.13(-1.46%)
Jun 16, 2023 9.034 9.062 8.931 9.015 36,668 +0.03(+0.31%)
Jun 15, 2023 8.931 8.987 8.922 8.987 48,657 +0.26(+2.96%)
May 08, 2023 8.729 8.768 8.720 8.729 80,242 +0.01(+0.11%)
May 05, 2023 8.664 8.743 8.627 8.720 46,187 +0.13(+1.52%)
May 04, 2023 8.627 8.636 8.580 8.590 47,212 -0.04(-0.43%)
May 03, 2023 8.683 8.711 8.627 8.627 84,923 -0.04(-0.43%)
May 02, 2023 8.767 8.790 8.645 8.664 63,839 -0.14(-1.59%)
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.