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 )

9.330 -0.120 (-1.27%)
Streaming Delayed Price Updated: 2:21 PM 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 (%)
Jan 31, 2024 9.294 9.294 9.135 9.145 93,575 -0.11(-1.18%)
Jan 30, 2024 9.234 9.264 9.204 9.254 70,727 +0.01(+0.11%)
Jan 29, 2024 9.164 9.244 9.164 9.244 82,227 +0.08(+0.87%)
Jan 26, 2024 9.155 9.174 9.135 9.164 107,563 +0.03(+0.33%)
Jan 25, 2024 9.135 9.164 9.115 9.135 93,478 +0.01(+0.11%)
Jan 24, 2024 9.204 9.214 9.115 9.125 109,949 +0.01(+0.11%)
Jan 23, 2024 9.155 9.189 9.085 9.115 88,576 -0.00(-0.05%)
Jan 22, 2024 9.120 9.185 9.086 9.120 79,970 +0.00(+0.00%)
Jan 19, 2024 9.120 9.130 9.070 9.120 50,191 +0.02(+0.22%)
Jan 18, 2024 9.041 9.149 9.031 9.100 117,730 +0.13(+1.43%)
Jan 17, 2024 9.080 9.080 8.962 8.972 135,682 -0.17(-1.83%)
Jan 16, 2024 9.179 9.189 9.130 9.139 74,255 -0.06(-0.64%)
Jan 12, 2024 9.218 9.243 9.179 9.199 37,539 +0.01(+0.11%)
Jan 11, 2024 9.228 9.238 9.149 9.189 44,893 -0.02(-0.21%)
Jan 10, 2024 9.218 9.259 9.179 9.208 69,814 +0.00(+0.00%)
Jan 09, 2024 9.218 9.218 9.169 9.208 32,855 -0.03(-0.32%)
Jan 08, 2024 9.149 9.238 9.137 9.238 50,952 +0.13(+1.41%)
Jan 05, 2024 9.070 9.169 9.070 9.110 46,096 -0.04(-0.43%)
Jan 04, 2024 9.070 9.149 9.070 9.149 38,809 +0.04(+0.43%)
Jan 03, 2024 9.149 9.149 9.051 9.110 102,304 -0.05(-0.54%)
Jan 02, 2024 9.159 9.199 9.139 9.159 50,179 -0.05(-0.54%)
Dec 29, 2023 9.238 9.242 9.169 9.208 51,711 -0.03(-0.32%)
Dec 28, 2023 9.258 9.287 9.218 9.238 41,813 +0.02(+0.27%)
Dec 27, 2023 9.243 9.292 9.213 9.213 60,675 -0.07(-0.74%)
Dec 26, 2023 9.194 9.282 9.174 9.282 69,546 +0.08(+0.85%)
Dec 22, 2023 9.223 9.292 9.174 9.204 62,281 +0.01(+0.11%)
Dec 21, 2023 9.194 9.204 9.145 9.194 45,979 +0.08(+0.86%)
Dec 20, 2023 9.243 9.292 9.111 9.116 80,614 -0.13(-1.38%)
Dec 19, 2023 9.223 9.243 9.223 9.243 95,796 +0.06(+0.64%)
Dec 18, 2023 9.223 9.223 9.155 9.184 68,656 -0.01(-0.11%)
Dec 15, 2023 9.184 9.223 9.164 9.194 30,189 -0.02(-0.21%)
Dec 14, 2023 9.155 9.243 9.155 9.213 66,273 +0.10(+1.07%)
Dec 13, 2023 9.027 9.125 9.018 9.116 53,172 +0.13(+1.42%)
Dec 12, 2023 8.969 9.018 8.969 8.988 55,649 -0.01(-0.11%)
Dec 11, 2023 9.018 9.018 8.964 8.998 86,736 -0.01(-0.11%)
Dec 08, 2023 8.998 9.008 8.969 9.008 75,270 +0.02(+0.22%)
Dec 07, 2023 8.978 9.027 8.920 8.988 51,814 +0.05(+0.55%)
Dec 06, 2023 9.008 9.018 8.910 8.939 60,455 +0.01(+0.11%)
Dec 05, 2023 8.939 8.954 8.915 8.929 49,395 -0.03(-0.33%)
Dec 04, 2023 9.027 9.027 8.929 8.959 96,636 -0.08(-0.87%)
Dec 01, 2023 8.949 9.037 8.939 9.037 57,853 +0.14(+1.54%)
Nov 30, 2023 8.959 8.965 8.881 8.900 61,093 -0.02(-0.22%)
Nov 29, 2023 8.949 8.959 8.900 8.920 55,579 +0.02(+0.22%)
Nov 28, 2023 8.871 8.939 8.858 8.900 58,054 +0.03(+0.33%)
Nov 27, 2023 8.881 8.959 8.851 8.871 48,604 -0.06(-0.66%)
Nov 24, 2023 8.890 8.929 8.876 8.929 17,811 +0.06(+0.66%)
Nov 22, 2023 8.871 8.929 8.841 8.871 47,064 +0.00(+0.00%)
Nov 21, 2023 8.851 8.871 8.841 8.871 40,037 +0.01(+0.17%)
Nov 20, 2023 8.856 8.866 8.817 8.856 78,837 +0.06(+0.66%)
Nov 17, 2023 8.798 8.807 8.769 8.798 68,999 +0.04(+0.44%)
Nov 16, 2023 8.739 8.759 8.720 8.759 27,756 +0.03(+0.33%)
Nov 15, 2023 8.749 8.778 8.720 8.730 49,388 +0.00(+0.00%)
Nov 14, 2023 8.632 8.749 8.632 8.730 101,389 +0.20(+2.39%)
Nov 13, 2023 8.516 8.545 8.487 8.526 62,497 +0.00(+0.00%)
Nov 10, 2023 8.409 8.526 8.409 8.526 45,344 +0.14(+1.62%)
Nov 09, 2023 8.467 8.515 8.375 8.389 45,478 -0.06(-0.69%)
Nov 08, 2023 8.535 8.555 8.438 8.448 54,115 -0.10(-1.14%)
Nov 07, 2023 8.487 8.545 8.448 8.545 108,298 +0.07(+0.80%)
Nov 06, 2023 8.457 8.516 8.438 8.477 53,123 +0.02(+0.23%)
Nov 03, 2023 8.409 8.506 8.409 8.457 80,807 +0.07(+0.81%)
Nov 02, 2023 8.312 8.389 8.176 8.389 172,319 +0.17(+2.01%)
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.