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 )

9.850 +0.050 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Jun 30, 2021 9.727 9.840 9.702 9.735 65,098 +0.00(+0.00%)
Jun 29, 2021 9.678 9.792 9.654 9.735 78,898 +0.06(+0.67%)
Jun 28, 2021 9.646 9.711 9.646 9.670 129,419 +0.00(+0.00%)
Jun 25, 2021 9.711 9.751 9.629 9.670 78,384 -0.02(-0.25%)
Jun 24, 2021 9.702 9.755 9.662 9.694 68,571 +0.05(+0.50%)
Jun 23, 2021 9.670 9.816 9.646 9.646 68,407 -0.05(-0.50%)
Jun 22, 2021 9.702 9.800 9.662 9.694 76,281 +0.01(+0.13%)
Jun 21, 2021 9.585 9.763 9.577 9.682 54,896 +0.11(+1.18%)
Jun 18, 2021 9.706 9.771 9.569 9.569 75,106 -0.22(-2.23%)
Jun 17, 2021 9.932 9.939 9.731 9.787 36,620 -0.13(-1.30%)
Jun 16, 2021 9.916 9.973 9.827 9.916 67,726 +0.01(+0.08%)
Jun 15, 2021 9.965 9.965 9.844 9.908 42,999 -0.02(-0.24%)
Jun 14, 2021 10.02 10.03 9.884 9.932 45,595 -0.04(-0.40%)
Jun 11, 2021 9.940 10.05 9.940 9.973 40,262 +0.03(+0.32%)
Jun 10, 2021 9.997 10.08 9.916 9.940 43,666 -0.05(-0.48%)
Jun 09, 2021 9.876 9.989 9.876 9.989 93,986 +0.15(+1.56%)
Jun 08, 2021 9.852 9.884 9.827 9.835 55,960 +0.01(+0.08%)
Jun 07, 2021 9.852 9.876 9.747 9.827 59,520 -0.02(-0.25%)
Jun 04, 2021 9.682 9.965 9.682 9.852 63,014 +0.21(+2.18%)
Jun 03, 2021 9.723 9.723 9.618 9.642 41,582 -0.07(-0.75%)
Jun 02, 2021 9.706 9.731 9.666 9.714 64,040 +0.01(+0.08%)
Jun 01, 2021 9.739 9.739 9.634 9.706 68,187 +0.02(+0.21%)
May 28, 2021 9.706 9.747 9.605 9.686 68,224 +0.00(+0.04%)
May 27, 2021 9.723 9.723 9.626 9.682 47,343 -0.01(-0.08%)
May 26, 2021 9.690 9.698 9.650 9.690 35,636 +0.00(+0.00%)
May 25, 2021 9.674 9.690 9.610 9.690 50,158 +0.04(+0.42%)
May 24, 2021 9.602 9.650 9.585 9.650 34,397 +0.11(+1.18%)
May 21, 2021 9.577 9.602 9.529 9.537 23,397 +0.02(+0.17%)
May 20, 2021 9.432 9.529 9.432 9.521 39,262 +0.12(+1.24%)
May 19, 2021 9.452 9.452 9.336 9.404 39,032 -0.07(-0.76%)
May 18, 2021 9.412 9.508 9.412 9.476 89,304 +0.09(+0.94%)
May 17, 2021 9.356 9.436 9.324 9.388 58,250 +0.06(+0.60%)
May 14, 2021 9.300 9.340 9.271 9.332 46,409 +0.14(+1.48%)
May 13, 2021 9.163 9.203 9.123 9.195 50,452 +0.05(+0.53%)
May 12, 2021 9.211 9.348 9.091 9.147 73,520 -0.10(-1.13%)
May 11, 2021 9.372 9.372 9.195 9.251 79,931 -0.12(-1.28%)
May 10, 2021 9.452 9.472 9.372 9.372 73,309 -0.03(-0.34%)
May 07, 2021 9.364 9.428 9.364 9.404 62,445 +0.06(+0.60%)
May 06, 2021 9.316 9.364 9.308 9.348 69,499 +0.03(+0.34%)
May 05, 2021 9.267 9.364 9.235 9.316 172,727 -0.02(-0.26%)
May 04, 2021 9.476 9.476 9.236 9.340 140,013 -0.01(-0.09%)
May 03, 2021 9.372 9.372 9.291 9.348 114,687 +0.05(+0.52%)
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%)
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.