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 (%)
Aug 31, 2023 9.041 9.060 8.821 8.830 207,767 -0.15(-1.71%)
Aug 30, 2023 8.983 9.012 8.955 8.983 24,300 +0.01(+0.11%)
Aug 29, 2023 8.878 8.983 8.873 8.974 55,131 +0.11(+1.30%)
Aug 28, 2023 8.840 8.859 8.817 8.859 29,436 +0.08(+0.87%)
Aug 25, 2023 8.753 8.830 8.744 8.782 43,535 +0.02(+0.22%)
Aug 24, 2023 8.888 8.907 8.744 8.763 72,274 -0.12(-1.40%)
Aug 23, 2023 8.945 8.945 8.840 8.888 27,648 +0.10(+1.14%)
Aug 22, 2023 9.072 9.072 8.777 8.787 36,285 +0.00(+0.00%)
Aug 21, 2023 8.768 8.844 8.739 8.787 51,088 +0.07(+0.76%)
Aug 18, 2023 8.777 8.787 8.701 8.720 71,444 -0.03(-0.33%)
Aug 17, 2023 8.901 8.907 8.739 8.749 70,009 -0.10(-1.18%)
Aug 16, 2023 8.911 8.958 8.844 8.854 83,495 -0.06(-0.64%)
Aug 15, 2023 9.053 9.053 8.901 8.911 82,430 -0.10(-1.06%)
Aug 14, 2023 8.996 9.006 8.949 9.006 77,806 +0.02(+0.21%)
Aug 11, 2023 9.044 9.053 8.958 8.987 71,681 -0.01(-0.11%)
Aug 10, 2023 9.034 9.129 8.996 8.996 45,501 +0.00(+0.00%)
Aug 09, 2023 8.977 9.025 8.968 8.996 57,387 +0.06(+0.64%)
Aug 08, 2023 9.006 9.006 8.930 8.939 42,730 -0.08(-0.84%)
Aug 07, 2023 8.968 9.053 8.939 9.015 83,304 +0.09(+0.96%)
Aug 04, 2023 9.034 9.063 8.920 8.930 62,452 -0.09(-0.95%)
Aug 03, 2023 9.015 9.025 8.987 9.015 81,334 -0.01(-0.11%)
Aug 02, 2023 9.120 9.120 9.010 9.025 78,123 -0.11(-1.25%)
Aug 01, 2023 9.215 9.215 9.139 9.139 75,513 -0.09(-0.93%)
Jul 31, 2023 9.272 9.272 9.177 9.224 84,197 +0.01(+0.10%)
Jul 28, 2023 9.215 9.243 9.196 9.215 51,911 +0.08(+0.83%)
Jul 27, 2023 9.272 9.272 9.120 9.139 50,942 -0.08(-0.83%)
Jul 26, 2023 9.158 9.234 9.158 9.215 56,769 -0.02(-0.21%)
Jul 25, 2023 9.253 9.253 9.205 9.234 37,991 +0.02(+0.21%)
Jul 24, 2023 9.272 9.272 9.186 9.215 51,065 +0.05(+0.52%)
Jul 21, 2023 9.215 9.215 9.158 9.167 44,884 +0.01(+0.16%)
Jul 20, 2023 9.181 9.181 9.134 9.153 52,743 -0.01(-0.10%)
Jul 19, 2023 9.181 9.181 9.107 9.163 61,548 +0.03(+0.31%)
Jul 18, 2023 9.106 9.153 9.068 9.134 135,523 +0.06(+0.62%)
Jul 17, 2023 9.115 9.163 9.068 9.078 50,742 -0.03(-0.31%)
Jul 14, 2023 9.200 9.210 9.096 9.106 38,499 -0.07(-0.72%)
Jul 13, 2023 9.144 9.238 9.134 9.172 50,132 +0.08(+0.83%)
Jul 12, 2023 9.011 9.144 8.983 9.096 64,370 +0.15(+1.69%)
Jul 11, 2023 8.964 8.983 8.889 8.945 139,590 +0.02(+0.21%)
Jul 10, 2023 8.945 8.974 8.898 8.926 46,247 +0.00(+0.00%)
Jul 07, 2023 8.926 8.964 8.908 8.926 36,661 +0.06(+0.64%)
Jul 06, 2023 8.974 8.978 8.870 8.870 77,473 -0.10(-1.16%)
Jul 05, 2023 8.993 9.022 8.974 8.974 33,812 -0.06(-0.63%)
Jul 03, 2023 9.040 9.068 8.983 9.030 56,165 +0.02(+0.21%)
Jun 30, 2023 9.106 9.125 8.993 9.011 59,028 +0.03(+0.32%)
Jun 29, 2023 8.974 9.011 8.974 8.983 48,967 +0.02(+0.21%)
Jun 28, 2023 8.908 8.983 8.889 8.964 79,768 +0.06(+0.64%)
Jun 27, 2023 8.945 8.955 8.870 8.908 53,852 +0.02(+0.21%)
Jun 26, 2023 8.870 8.936 8.851 8.889 52,007 +0.02(+0.21%)
Jun 23, 2023 8.917 8.936 8.860 8.870 33,143 -0.06(-0.63%)
Jun 22, 2023 8.908 8.945 8.860 8.926 39,134 +0.02(+0.27%)
Jun 21, 2023 8.884 9.006 8.884 8.903 109,075 +0.02(+0.21%)
Jun 20, 2023 9.044 9.044 8.865 8.884 42,471 -0.13(-1.46%)
Jun 16, 2023 9.034 9.062 8.931 9.015 36,668 +0.03(+0.31%)
Jun 15, 2023 8.931 8.987 8.922 8.987 48,657 +0.08(+0.84%)
Jun 14, 2023 8.987 8.997 8.865 8.912 68,917 +0.01(+0.11%)
Jun 13, 2023 8.809 8.922 8.809 8.903 64,462 +0.11(+1.28%)
Jun 12, 2023 8.781 8.790 8.734 8.790 80,300 +0.05(+0.54%)
Jun 09, 2023 8.753 8.800 8.725 8.743 93,609 +0.02(+0.22%)
Jun 08, 2023 8.734 8.743 8.687 8.725 114,416 +0.02(+0.22%)
Jun 07, 2023 8.828 8.828 8.678 8.706 75,857 -0.08(-0.85%)
Jun 06, 2023 8.743 8.818 8.692 8.781 75,610 +0.05(+0.54%)
Jun 05, 2023 8.734 8.771 8.716 8.734 42,952 -0.01(-0.11%)
Jun 02, 2023 8.715 8.757 8.715 8.743 36,323 +0.09(+1.08%)
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.