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 )

9.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2022 9.521 9.538 9.284 9.495 55,809 -0.04(-0.44%)
Feb 25, 2022 9.368 9.563 9.420 9.538 38,010 +0.21(+2.27%)
Feb 24, 2022 9.072 9.326 8.928 9.326 60,644 +0.03(+0.27%)
Feb 23, 2022 9.402 9.479 9.284 9.301 38,389 -0.04(-0.45%)
Feb 22, 2022 9.682 9.682 9.318 9.343 47,996 -0.28(-2.90%)
Feb 18, 2022 9.623 0 -0.05(-0.48%)
Feb 17, 2022 9.804 9.804 9.652 9.669 23,707 -0.15(-1.54%)
Feb 16, 2022 9.711 9.829 9.678 9.821 28,450 +0.11(+1.13%)
Feb 15, 2022 9.703 9.728 9.661 9.711 31,732 +0.13(+1.32%)
Feb 14, 2022 9.711 9.720 9.560 9.585 36,653 -0.14(-1.47%)
Feb 11, 2022 9.854 9.905 9.635 9.728 57,565 -0.11(-1.11%)
Feb 10, 2022 9.838 9.913 9.818 9.838 78,017 -0.08(-0.76%)
Feb 09, 2022 9.770 9.930 9.770 9.913 46,876 +0.19(+1.99%)
Feb 08, 2022 9.652 9.728 9.619 9.720 28,009 +0.06(+0.61%)
Feb 07, 2022 9.661 9.762 9.635 9.661 49,072 -0.03(-0.26%)
Feb 04, 2022 9.686 9.779 9.652 9.686 80,181 -0.02(-0.17%)
Feb 03, 2022 9.812 9.686 9.703 82,804 -0.16(-1.62%)
Feb 02, 2022 9.880 9.905 9.812 9.863 59,494 +0.04(+0.43%)
Feb 01, 2022 9.787 9.846 9.779 9.821 63,743 +0.04(+0.43%)
Jan 31, 2022 9.619 9.804 9.779 61,077 +0.16(+1.66%)
Jan 28, 2022 9.492 9.619 9.273 9.619 65,218 +0.16(+1.69%)
Jan 27, 2022 9.518 9.635 9.408 9.459 47,205 +0.02(+0.18%)
Jan 26, 2022 9.568 9.669 9.425 9.442 44,109 -0.06(-0.62%)
Jan 25, 2022 9.475 9.574 9.366 9.501 34,291 -0.07(-0.70%)
Jan 24, 2022 9.627 9.631 9.193 9.568 114,260 -0.20(-2.07%)
Jan 21, 2022 9.964 9.993 9.762 9.770 52,413 -0.23(-2.32%)
Jan 20, 2022 10.15 10.18 9.977 10.00 58,095 -0.09(-0.91%)
Jan 19, 2022 10.11 10.18 10.09 10.09 96,086 -0.02(-0.17%)
Jan 18, 2022 10.16 10.24 10.04 10.11 88,672 -0.18(-1.71%)
Jan 14, 2022 10.29 0 +0.07(+0.66%)
Jan 13, 2022 10.29 10.34 10.17 10.22 50,440 -0.04(-0.41%)
Jan 12, 2022 10.25 10.30 10.22 10.26 66,498 +0.05(+0.49%)
Jan 11, 2022 10.11 10.22 10.10 10.21 74,469 +0.11(+1.08%)
Jan 10, 2022 10.02 10.15 9.977 10.10 111,984 +0.00(+0.00%)
Jan 07, 2022 10.05 10.11 10.01 10.10 43,916 +0.07(+0.67%)
Jan 06, 2022 10.04 10.08 10.01 10.04 36,628 -0.01(-0.08%)
Jan 05, 2022 10.20 10.24 10.04 10.04 24,026 -0.18(-1.80%)
Jan 04, 2022 10.22 10.24 10.21 10.23 30,412 +0.03(+0.25%)
Jan 03, 2022 10.15 10.20 10.13 10.20 23,408 +0.08(+0.74%)
Dec 31, 2021 10.14 10.18 10.13 10.13 28,740 -0.01(-0.08%)
Dec 30, 2021 10.15 10.17 10.14 10.14 20,287 +0.01(+0.08%)
Dec 29, 2021 10.09 10.14 10.08 10.13 22,010 +0.07(+0.71%)
Dec 28, 2021 10.11 10.13 10.06 10.06 32,680 -0.03(-0.33%)
Dec 27, 2021 10.01 10.12 10.00 10.09 46,769 +0.06(+0.58%)
Dec 23, 2021 9.931 10.03 9.890 10.03 58,376 +0.15(+1.52%)
Dec 22, 2021 9.831 9.906 9.781 9.881 73,837 +0.07(+0.76%)
Dec 21, 2021 9.740 9.820 9.698 9.806 96,007 +0.12(+1.29%)
Dec 20, 2021 9.740 9.773 9.656 9.681 50,479 -0.14(-1.44%)
Dec 17, 2021 9.873 9.881 9.773 9.823 72,291 -0.06(-0.59%)
Dec 16, 2021 9.965 9.965 9.840 9.881 88,113 -0.02(-0.25%)
Dec 15, 2021 9.840 9.915 9.748 9.906 111,484 +0.04(+0.42%)
Dec 14, 2021 9.848 9.923 9.848 9.865 36,535 -0.06(-0.59%)
Dec 13, 2021 9.981 9.981 9.881 9.923 55,016 -0.05(-0.50%)
Dec 10, 2021 10.05 10.07 9.940 9.973 98,691 -0.05(-0.50%)
Dec 09, 2021 10.01 10.13 9.931 10.02 93,401 -0.03(-0.25%)
Dec 08, 2021 10.06 10.11 9.998 10.05 87,166 +0.01(+0.08%)
Dec 07, 2021 10.02 10.08 9.881 10.04 98,584 +0.17(+1.69%)
Dec 06, 2021 9.823 9.898 9.799 9.873 22,458 +0.07(+0.68%)
Dec 03, 2021 9.915 9.990 9.794 9.806 12,357 -0.12(-1.18%)
Dec 02, 2021 9.923 10.01 9.806 9.923 105,943 +0.04(+0.42%)
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.