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, 2022 8.341 8.429 8.306 8.306 39,387 -0.02(-0.21%)
Aug 30, 2022 8.455 8.455 8.306 8.323 40,001 -0.11(-1.25%)
Aug 29, 2022 8.385 8.517 8.380 8.429 51,190 +0.03(+0.31%)
Aug 26, 2022 8.693 8.693 8.402 8.402 84,170 -0.27(-3.15%)
Aug 25, 2022 8.675 8.702 8.623 8.675 62,700 +0.03(+0.31%)
Aug 24, 2022 8.614 8.728 8.614 8.649 34,186 -0.01(-0.10%)
Aug 23, 2022 8.684 8.746 8.623 8.658 52,153 -0.04(-0.46%)
Aug 22, 2022 8.724 8.776 8.645 8.698 37,553 -0.11(-1.29%)
Aug 19, 2022 8.943 8.960 8.794 8.811 48,918 -0.13(-1.47%)
Aug 18, 2022 8.986 9.069 8.943 8.943 31,123 -0.03(-0.29%)
Aug 17, 2022 9.065 9.083 8.900 8.969 55,478 -0.16(-1.73%)
Aug 16, 2022 9.144 9.179 9.091 9.126 34,491 -0.02(-0.19%)
Aug 15, 2022 9.030 9.204 9.013 9.144 88,280 +0.08(+0.87%)
Aug 12, 2022 8.960 9.161 8.934 9.065 63,461 +0.15(+1.67%)
Aug 11, 2022 8.916 8.916 8.820 8.916 82,562 +0.05(+0.59%)
Aug 10, 2022 8.785 8.864 8.768 8.864 43,825 +0.20(+2.32%)
Aug 09, 2022 8.689 8.706 8.634 8.663 52,715 -0.04(-0.50%)
Aug 08, 2022 8.706 8.750 8.663 8.706 29,547 +0.05(+0.61%)
Aug 05, 2022 8.663 8.675 8.593 8.654 29,630 -0.04(-0.40%)
Aug 04, 2022 8.724 8.733 8.278 8.689 43,181 -0.02(-0.20%)
Aug 03, 2022 8.680 8.706 8.628 8.706 49,214 +0.13(+1.53%)
Aug 02, 2022 8.628 8.663 8.549 8.575 37,274 -0.09(-1.01%)
Aug 01, 2022 8.619 8.689 8.566 8.663 39,157 +0.06(+0.71%)
Jul 29, 2022 8.549 8.636 8.549 8.601 26,476 +0.10(+1.24%)
Jul 28, 2022 8.496 8.549 8.374 8.496 38,607 +0.01(+0.10%)
Jul 27, 2022 8.391 8.505 8.365 8.488 36,262 +0.16(+1.89%)
Jul 26, 2022 8.365 8.365 8.313 8.330 56,345 -0.04(-0.52%)
Jul 25, 2022 8.453 8.461 8.330 8.374 65,380 +0.01(+0.10%)
Jul 22, 2022 8.435 8.435 8.304 8.365 42,348 -0.05(-0.62%)
Jul 21, 2022 8.374 8.418 8.304 8.418 40,585 +0.08(+1.00%)
Jul 20, 2022 8.343 8.413 8.300 8.334 64,115 -0.02(-0.21%)
Jul 19, 2022 8.256 8.360 8.243 8.352 18,064 +0.21(+2.56%)
Jul 18, 2022 8.239 8.256 8.134 8.143 20,342 -0.01(-0.11%)
Jul 15, 2022 8.169 8.169 8.082 8.152 62,243 +0.09(+1.08%)
Jul 14, 2022 8.048 8.082 7.995 8.065 30,052 -0.09(-1.07%)
Jul 13, 2022 8.126 8.178 8.082 8.152 31,567 -0.02(-0.21%)
Jul 12, 2022 8.178 8.274 8.143 8.169 50,047 -0.01(-0.11%)
Jul 11, 2022 8.195 8.274 8.126 8.178 64,076 -0.09(-1.05%)
Jul 08, 2022 8.265 8.300 8.221 8.265 33,783 +0.02(+0.21%)
Jul 07, 2022 8.187 8.256 8.161 8.247 23,605 +0.11(+1.39%)
Jul 06, 2022 8.126 8.204 8.039 8.134 44,551 +0.01(+0.11%)
Jul 05, 2022 8.152 8.161 8.022 8.126 39,026 -0.12(-1.48%)
Jul 01, 2022 8.134 8.247 8.082 8.247 35,450 +0.10(+1.28%)
Jun 30, 2022 8.213 8.213 8.091 8.143 36,308 -0.07(-0.85%)
Jun 29, 2022 8.187 8.213 8.161 8.213 36,743 +0.02(+0.21%)
Jun 28, 2022 8.256 8.326 8.178 8.195 88,043 -0.04(-0.53%)
Jun 27, 2022 8.204 8.247 8.161 8.239 37,261 +0.07(+0.85%)
Jun 24, 2022 8.013 8.169 8.013 8.169 34,662 +0.23(+2.96%)
Jun 23, 2022 7.943 8.000 7.891 7.935 47,701 +0.01(+0.11%)
Jun 22, 2022 7.917 8.013 7.909 7.926 32,622 -0.06(-0.76%)
Jun 21, 2022 7.943 8.048 7.926 7.987 37,453 +0.11(+1.38%)
Jun 17, 2022 7.775 7.895 7.723 7.878 158,957 +0.11(+1.44%)
Jun 16, 2022 7.913 7.921 7.757 7.766 51,704 -0.28(-3.54%)
Jun 15, 2022 8.033 8.111 7.939 8.051 60,740 +0.09(+1.19%)
Jun 14, 2022 8.051 8.129 7.947 7.956 76,097 -0.07(-0.86%)
Jun 13, 2022 8.154 8.172 8.025 8.025 47,904 -0.30(-3.63%)
Jun 10, 2022 8.482 8.482 8.275 8.327 43,791 -0.22(-2.53%)
Jun 09, 2022 8.646 8.646 8.525 8.543 61,199 -0.09(-1.10%)
Jun 08, 2022 8.655 8.707 8.637 8.637 49,390 -0.04(-0.50%)
Jun 07, 2022 8.603 8.702 8.603 8.681 26,854 +0.03(+0.40%)
Jun 06, 2022 8.672 8.724 8.603 8.646 43,713 +0.04(+0.50%)
Jun 03, 2022 8.646 8.673 8.568 8.603 63,332 -0.09(-1.09%)
Jun 02, 2022 8.586 8.724 8.568 8.698 25,618 +0.10(+1.20%)
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.