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 )

9.800 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Feb 26, 2021 8.599 8.638 8.488 8.559 54,334 -0.03(-0.37%)
Feb 25, 2021 8.741 8.765 8.553 8.591 46,893 -0.17(-1.99%)
Feb 24, 2021 8.694 8.765 8.654 8.765 92,491 +0.03(+0.36%)
Feb 23, 2021 8.686 8.734 8.607 8.734 32,618 +0.02(+0.27%)
Feb 22, 2021 8.749 8.765 8.670 8.710 39,696 -0.04(-0.45%)
Feb 19, 2021 8.765 8.821 8.749 8.749 27,230 +0.00(+0.00%)
Feb 18, 2021 8.757 8.757 8.710 8.749 45,273 -0.08(-0.85%)
Feb 17, 2021 8.777 8.833 8.754 8.825 43,988 +0.02(+0.18%)
Feb 16, 2021 8.825 8.872 8.809 8.809 42,226 -0.01(-0.09%)
Feb 12, 2021 8.746 8.817 8.707 8.817 84,576 +0.06(+0.63%)
Feb 11, 2021 8.754 8.785 8.643 8.762 68,779 +0.02(+0.27%)
Feb 10, 2021 8.706 8.746 8.706 8.738 80,273 +0.03(+0.36%)
Feb 09, 2021 8.691 8.706 8.659 8.706 39,055 +0.02(+0.18%)
Feb 08, 2021 8.675 8.746 8.659 8.691 61,222 +0.06(+0.64%)
Feb 05, 2021 8.643 8.669 8.612 8.636 25,233 +0.03(+0.37%)
Feb 04, 2021 8.549 8.628 8.541 8.604 27,891 +0.09(+1.11%)
Feb 03, 2021 8.549 8.565 8.509 8.509 35,490 -0.02(-0.18%)
Feb 02, 2021 8.509 8.557 8.462 8.525 33,215 +0.13(+1.50%)
Feb 01, 2021 8.359 8.470 8.202 8.399 65,849 +0.09(+1.14%)
Jan 29, 2021 8.446 8.446 8.265 8.304 61,118 -0.17(-1.96%)
Jan 28, 2021 8.423 8.636 8.399 8.470 90,520 +0.08(+0.94%)
Jan 27, 2021 8.454 8.464 8.320 8.391 106,185 -0.15(-1.75%)
Jan 26, 2021 8.525 8.565 8.430 8.541 45,944 +0.02(+0.28%)
Jan 25, 2021 8.557 8.557 8.430 8.517 45,529 -0.03(-0.37%)
Jan 22, 2021 8.533 8.565 8.501 8.549 28,910 -0.02(-0.18%)
Jan 21, 2021 8.596 8.596 8.501 8.565 31,020 +0.00(+0.05%)
Jan 20, 2021 8.506 8.584 8.506 8.561 56,350 +0.10(+1.20%)
Jan 19, 2021 8.419 8.498 8.419 8.459 53,472 +0.06(+0.75%)
Jan 15, 2021 8.412 8.412 8.325 8.396 57,785 -0.05(-0.56%)
Jan 14, 2021 8.443 8.474 8.302 8.443 49,120 +0.05(+0.65%)
Jan 13, 2021 8.412 8.443 8.357 8.388 121,481 -0.02(-0.19%)
Jan 12, 2021 8.310 8.419 8.294 8.404 44,831 +0.05(+0.56%)
Jan 11, 2021 8.349 8.357 8.310 8.357 40,568 -0.03(-0.37%)
Jan 08, 2021 8.388 8.427 8.223 8.388 56,764 +0.06(+0.75%)
Jan 07, 2021 8.294 8.341 8.271 8.325 24,435 +0.05(+0.66%)
Jan 06, 2021 8.169 8.286 8.149 8.271 97,231 +0.11(+1.34%)
Jan 05, 2021 8.075 8.161 8.075 8.161 65,135 +0.08(+0.97%)
Jan 04, 2021 8.231 8.231 8.051 8.082 54,690 -0.10(-1.25%)
Dec 31, 2020 8.184 8.184 8.184 25,473 -0.02(-0.19%)
Dec 30, 2020 8.231 8.231 8.176 8.200 25,473 +0.01(+0.14%)
Dec 29, 2020 8.188 8.251 8.141 8.188 39,801 +0.05(+0.67%)
Dec 28, 2020 8.110 8.188 8.079 8.134 22,794 +0.05(+0.58%)
Dec 24, 2020 8.079 8.103 8.048 8.087 27,596 +0.03(+0.39%)
Dec 23, 2020 8.056 8.079 8.025 8.056 35,387 +0.05(+0.58%)
Dec 22, 2020 7.970 8.032 7.954 8.009 24,319 +0.02(+0.19%)
Dec 21, 2020 7.993 8.017 7.822 7.993 95,104 -0.09(-1.16%)
Dec 18, 2020 8.134 8.134 8.056 8.087 42,613 -0.03(-0.38%)
Dec 17, 2020 8.134 8.180 8.118 8.118 36,297 +0.01(+0.10%)
Dec 16, 2020 8.134 8.134 8.060 8.110 61,405 +0.05(+0.58%)
Dec 15, 2020 8.001 8.112 7.970 8.064 73,086 +0.09(+1.07%)
Dec 14, 2020 7.970 8.025 7.967 7.978 61,380 +0.03(+0.39%)
Dec 11, 2020 7.900 7.947 7.791 7.947 44,539 -0.01(-0.10%)
Dec 10, 2020 7.947 7.986 7.947 7.954 58,796 -0.03(-0.39%)
Dec 09, 2020 8.064 8.095 7.947 7.986 42,607 -0.04(-0.49%)
Dec 08, 2020 7.993 8.060 7.993 8.025 30,986 +0.02(+0.29%)
Dec 07, 2020 7.962 8.001 7.954 8.001 54,326 +0.03(+0.39%)
Dec 04, 2020 7.962 8.013 7.931 7.970 87,923 +0.04(+0.49%)
Dec 03, 2020 7.908 7.986 7.908 7.931 51,619 +0.03(+0.39%)
Dec 02, 2020 7.877 7.909 7.877 7.900 21,731 +0.00(+0.00%)
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.