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 (%)
Mar 31, 2021 8.872 8.912 8.825 8.888 87,332 +0.02(+0.27%)
Mar 30, 2021 8.848 8.872 8.817 8.864 52,343 +0.01(+0.09%)
Mar 29, 2021 8.793 8.864 8.785 8.856 35,663 +0.03(+0.36%)
Mar 26, 2021 8.753 8.825 8.753 8.825 31,834 +0.08(+0.91%)
Mar 25, 2021 8.697 8.793 8.665 8.745 37,806 +0.02(+0.27%)
Mar 24, 2021 8.745 8.801 8.721 8.721 35,718 +0.00(+0.00%)
Mar 23, 2021 8.809 8.841 8.689 8.721 33,278 -0.13(-1.49%)
Mar 22, 2021 8.749 8.868 8.749 8.852 21,003 +0.03(+0.36%)
Mar 19, 2021 8.789 8.845 8.765 8.821 27,482 +0.04(+0.45%)
Mar 18, 2021 8.837 8.877 8.781 8.781 44,989 -0.14(-1.60%)
Mar 17, 2021 8.852 8.924 8.825 8.924 35,804 +0.05(+0.53%)
Mar 16, 2021 8.892 8.893 8.860 8.876 37,371 +0.04(+0.45%)
Mar 15, 2021 8.805 8.845 8.789 8.837 29,444 +0.06(+0.72%)
Mar 12, 2021 8.757 8.789 8.718 8.773 19,666 +0.02(+0.18%)
Mar 11, 2021 8.789 8.789 8.726 8.757 33,089 +0.06(+0.73%)
Mar 10, 2021 8.670 8.726 8.654 8.694 49,675 +0.04(+0.46%)
Mar 09, 2021 8.599 8.694 8.599 8.654 42,247 +0.17(+1.96%)
Mar 08, 2021 8.567 8.645 8.488 8.488 41,716 -0.07(-0.83%)
Mar 05, 2021 8.583 8.707 8.416 8.559 144,850 +0.02(+0.28%)
Mar 04, 2021 8.615 8.678 8.480 8.535 41,356 -0.11(-1.28%)
Mar 03, 2021 8.702 8.749 8.646 8.646 39,879 -0.08(-0.91%)
Mar 02, 2021 8.718 8.757 8.654 8.726 56,326 +0.01(+0.09%)
Mar 01, 2021 8.599 8.756 8.599 8.718 35,054 +0.16(+1.85%)
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 46,894 -0.17(-1.99%)
Feb 24, 2021 8.694 8.765 8.654 8.765 92,492 +0.03(+0.36%)
Feb 23, 2021 8.686 8.733 8.607 8.733 32,618 +0.02(+0.27%)
Feb 22, 2021 8.749 8.765 8.670 8.710 39,697 -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 45,274 -0.08(-0.85%)
Feb 17, 2021 8.777 8.833 8.754 8.825 43,989 +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 84,577 +0.06(+0.63%)
Feb 11, 2021 8.754 8.785 8.643 8.762 68,780 +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 8.635 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 8.564 8.509 8.509 35,490 -0.02(-0.18%)
Feb 02, 2021 8.509 8.557 8.462 8.525 33,216 +0.13(+1.50%)
Feb 01, 2021 8.359 8.470 8.202 8.399 65,850 +0.09(+1.14%)
Jan 29, 2021 8.446 8.446 8.265 8.304 61,119 -0.17(-1.96%)
Jan 28, 2021 8.423 8.635 8.399 8.470 90,520 +0.08(+0.94%)
Jan 27, 2021 8.454 8.464 8.320 8.391 106,186 -0.15(-1.75%)
Jan 26, 2021 8.525 8.564 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 8.564 8.501 8.549 28,911 -0.02(-0.18%)
Jan 21, 2021 8.596 8.596 8.501 8.564 31,021 +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 8.388 121,482 -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 56,765 +0.06(+0.75%)
Jan 07, 2021 8.294 8.341 8.270 8.325 24,435 +0.05(+0.66%)
Jan 06, 2021 8.169 8.286 8.149 8.270 97,231 +0.11(+1.34%)
Jan 05, 2021 8.074 8.161 8.074 8.161 65,135 +0.08(+0.97%)
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.