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 )

9.310 -0.140 (-1.48%)
Official Closing Price Updated: 4:00 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 (%)
Apr 30, 2021 9.380 9.380 9.235 9.300 50,225 -0.04(-0.43%)
Apr 29, 2021 9.348 9.352 9.275 9.340 43,613 +0.05(+0.52%)
Apr 28, 2021 9.283 9.348 9.280 9.291 31,330 +0.03(+0.35%)
Apr 27, 2021 9.283 9.300 9.243 9.259 46,111 +0.00(+0.00%)
Apr 26, 2021 9.316 9.316 9.235 9.259 83,960 -0.04(-0.43%)
Apr 23, 2021 9.243 9.316 9.243 9.300 68,421 +0.08(+0.87%)
Apr 22, 2021 9.300 9.300 9.187 9.219 51,615 -0.05(-0.56%)
Apr 21, 2021 9.176 9.287 9.176 9.271 103,062 +0.08(+0.87%)
Apr 20, 2021 9.208 9.232 9.128 9.192 79,793 -0.02(-0.17%)
Apr 19, 2021 9.287 9.303 9.192 9.208 49,222 -0.05(-0.52%)
Apr 16, 2021 9.248 9.263 9.208 9.255 38,476 +0.03(+0.35%)
Apr 15, 2021 9.248 9.248 9.192 9.224 56,426 +0.02(+0.26%)
Apr 14, 2021 9.208 9.263 9.168 9.200 64,797 +0.02(+0.17%)
Apr 13, 2021 9.136 9.295 9.104 9.184 45,462 +0.03(+0.35%)
Apr 12, 2021 9.160 9.184 9.112 9.152 35,795 -0.01(-0.09%)
Apr 09, 2021 9.152 9.184 9.048 9.160 73,694 -0.01(-0.09%)
Apr 08, 2021 9.128 9.168 9.064 9.168 68,447 +0.10(+1.06%)
Apr 07, 2021 9.032 9.088 9.032 9.072 40,800 +0.04(+0.44%)
Apr 06, 2021 9.008 9.040 9.008 9.032 47,555 +0.01(+0.09%)
Apr 05, 2021 9.008 9.064 9.008 9.024 73,131 +0.04(+0.44%)
Apr 01, 2021 8.912 9.088 8.912 8.984 61,913 +0.10(+1.08%)
Mar 31, 2021 8.873 8.912 8.825 8.888 87,331 +0.02(+0.27%)
Mar 30, 2021 8.849 8.873 8.817 8.865 52,343 +0.01(+0.09%)
Mar 29, 2021 8.793 8.865 8.785 8.857 35,662 +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 33,277 -0.13(-1.49%)
Mar 22, 2021 8.749 8.868 8.749 8.853 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 44,988 -0.14(-1.60%)
Mar 17, 2021 8.853 8.924 8.825 8.924 35,803 +0.05(+0.53%)
Mar 16, 2021 8.892 8.893 8.860 8.876 37,370 +0.04(+0.45%)
Mar 15, 2021 8.805 8.845 8.789 8.837 29,443 +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 49,674 +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 8.559 144,849 +0.02(+0.28%)
Mar 04, 2021 8.615 8.678 8.480 8.535 41,355 -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 35,053 +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 46,893 -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%)
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.