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 )

9.818 +0.038 (+0.39%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 17, 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 (%)
Jan 31, 2022 9.619 9.804 9.779 61,076 +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 9.636 9.408 9.459 47,204 +0.02(+0.18%)
Jan 26, 2022 9.568 9.669 9.425 9.442 44,109 -0.06(-0.62%)
Jan 25, 2022 9.476 9.575 9.366 9.501 34,290 -0.07(-0.70%)
Jan 24, 2022 9.627 9.631 9.193 9.568 114,259 -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 58,094 -0.09(-0.91%)
Jan 19, 2022 10.11 10.18 10.09 10.09 96,085 -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 10.30 10.34 10.17 10.22 50,440 -0.04(-0.41%)
Jan 12, 2022 10.25 10.30 10.22 10.26 66,497 +0.05(+0.49%)
Jan 11, 2022 10.11 10.22 10.10 10.21 74,468 +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 24,025 -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 20,286 +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 58,375 +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 96,006 +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 88,112 -0.02(-0.25%)
Dec 15, 2021 9.840 9.915 9.748 9.906 111,483 +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 98,690 -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 87,165 +0.01(+0.08%)
Dec 07, 2021 10.02 10.08 9.881 10.04 98,583 +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 9.923 105,942 +0.04(+0.42%)
Dec 01, 2021 10.01 10.06 9.881 9.881 18,873 -0.07(-0.75%)
Nov 30, 2021 9.998 10.06 9.915 9.956 40,349 -0.07(-0.66%)
Nov 29, 2021 10.07 10.16 10.01 10.02 27,167 +0.02(+0.25%)
Nov 26, 2021 9.990 10.09 9.823 9.998 21,685 -0.10(-0.99%)
Nov 24, 2021 10.10 10.12 10.07 10.10 20,693 -0.02(-0.17%)
Nov 23, 2021 10.10 10.21 10.06 10.11 48,632 -0.01(-0.08%)
Nov 22, 2021 10.15 10.22 10.12 10.12 15,868 +0.00(+0.00%)
Nov 19, 2021 10.17 10.17 10.08 10.12 40,715 -0.03(-0.33%)
Nov 18, 2021 10.23 10.16 10.15 10.16 28,781 -0.04(-0.37%)
Nov 17, 2021 10.26 10.26 10.13 10.19 24,451 -0.04(-0.41%)
Nov 16, 2021 10.19 10.24 10.18 10.24 39,463 +0.08(+0.82%)
Nov 15, 2021 10.19 10.19 10.10 10.15 26,564 -0.02(-0.24%)
Nov 12, 2021 10.18 10.25 10.12 10.18 52,084 +0.07(+0.74%)
Nov 11, 2021 10.04 10.11 10.04 10.10 24,145 +0.12(+1.16%)
Nov 10, 2021 10.00 9.987 66,180 -0.02(-0.17%)
Nov 09, 2021 9.995 10.03 9.987 10.00 35,358 -0.02(-0.25%)
Nov 08, 2021 10.02 10.04 9.953 10.03 43,045 +0.07(+0.67%)
Nov 05, 2021 9.987 10.02 9.929 9.962 34,728 +0.00(+0.00%)
Nov 04, 2021 9.995 9.995 9.912 9.962 70,411 -0.03(-0.33%)
Nov 03, 2021 9.953 9.995 9.929 9.995 54,909 +0.06(+0.58%)
Nov 02, 2021 9.937 10.00 9.904 9.937 70,867 -0.02(-0.25%)
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.