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: 7:00 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 (%)
Apr 30, 2024 9.417 9.417 9.209 9.249 75,752 -0.14(-1.48%)
Apr 29, 2024 9.388 9.388 9.338 9.388 31,561 +0.03(+0.32%)
Apr 26, 2024 9.318 9.398 9.278 9.358 40,235 +0.12(+1.29%)
Apr 25, 2024 9.258 9.258 9.164 9.239 40,784 -0.06(-0.64%)
Apr 24, 2024 9.328 9.328 9.258 9.298 40,754 +0.00(+0.00%)
Apr 23, 2024 9.209 9.308 9.199 9.298 46,448 +0.11(+1.19%)
Apr 22, 2024 9.070 9.197 9.070 9.189 63,050 +0.16(+1.82%)
Apr 19, 2024 9.065 9.065 8.986 9.025 30,466 -0.02(-0.22%)
Apr 18, 2024 9.074 9.074 9.025 9.045 26,439 +0.00(+0.00%)
Apr 17, 2024 9.084 9.084 9.015 9.045 55,262 +0.03(+0.33%)
Apr 16, 2024 9.045 9.045 8.995 9.015 59,801 -0.02(-0.22%)
Apr 15, 2024 9.193 9.212 9.025 9.035 70,333 -0.10(-1.08%)
Apr 12, 2024 9.291 9.291 9.124 9.134 56,582 -0.20(-2.11%)
Apr 11, 2024 9.370 9.382 9.281 9.331 52,255 +0.01(+0.11%)
Apr 10, 2024 9.380 9.404 9.311 9.321 51,202 -0.13(-1.36%)
Apr 09, 2024 9.469 9.469 9.410 9.449 52,595 +0.03(+0.31%)
Apr 08, 2024 9.420 9.441 9.380 9.420 62,300 +0.02(+0.21%)
Apr 05, 2024 9.351 9.420 9.331 9.400 31,293 +0.06(+0.63%)
Apr 04, 2024 9.420 9.489 9.341 9.341 29,777 -0.08(-0.84%)
Apr 03, 2024 9.370 9.420 9.351 9.420 42,442 +0.04(+0.42%)
Apr 02, 2024 9.429 9.429 9.370 9.380 57,751 -0.09(-0.94%)
Apr 01, 2024 9.577 9.577 9.459 9.469 61,020 -0.11(-1.13%)
Mar 28, 2024 9.528 9.577 9.498 9.577 63,990 +0.07(+0.73%)
Mar 27, 2024 9.449 9.508 9.449 9.508 40,115 +0.09(+0.94%)
Mar 26, 2024 9.469 9.498 9.420 9.420 75,101 -0.05(-0.52%)
Mar 25, 2024 9.538 9.548 9.449 9.469 36,359 -0.05(-0.52%)
Mar 22, 2024 9.548 9.558 9.498 9.518 25,188 +0.00(+0.00%)
Mar 21, 2024 9.528 9.583 9.518 9.518 28,674 +0.00(+0.00%)
Mar 20, 2024 9.449 9.518 9.420 9.518 21,426 +0.02(+0.21%)
Mar 19, 2024 9.469 9.499 9.429 9.498 31,343 +0.03(+0.31%)
Mar 18, 2024 9.449 9.518 9.449 9.469 30,881 +0.03(+0.31%)
Mar 15, 2024 9.459 9.469 9.429 9.439 29,671 -0.01(-0.10%)
Mar 14, 2024 9.558 9.568 9.434 9.449 62,516 -0.08(-0.83%)
Mar 13, 2024 9.558 9.587 9.506 9.528 71,806 +0.01(+0.10%)
Mar 12, 2024 9.449 9.518 9.403 9.518 56,234 +0.12(+1.26%)
Mar 11, 2024 9.370 9.400 9.341 9.400 29,090 -0.02(-0.21%)
Mar 08, 2024 9.489 9.489 9.390 9.420 52,238 -0.04(-0.42%)
Mar 07, 2024 9.449 9.469 9.424 9.459 32,051 +0.07(+0.74%)
Mar 06, 2024 9.390 9.419 9.360 9.390 33,574 +0.08(+0.85%)
Mar 05, 2024 9.351 9.390 9.272 9.311 55,483 -0.05(-0.53%)
Mar 04, 2024 9.380 9.380 9.346 9.360 31,623 +0.00(+0.00%)
Mar 01, 2024 9.272 9.370 9.272 9.360 63,087 +0.09(+0.96%)
Feb 29, 2024 9.301 9.321 9.252 9.272 49,398 +0.03(+0.32%)
Feb 28, 2024 9.272 9.286 9.212 9.242 68,165 -0.05(-0.53%)
Feb 27, 2024 9.272 9.341 9.272 9.291 49,942 +0.03(+0.32%)
Feb 26, 2024 9.370 9.370 9.262 9.262 83,880 -0.12(-1.26%)
Feb 23, 2024 9.420 9.429 9.370 9.380 56,109 -0.02(-0.21%)
Feb 22, 2024 9.360 9.410 9.360 9.400 66,437 +0.10(+1.06%)
Feb 21, 2024 9.242 9.301 9.222 9.301 48,400 +0.01(+0.11%)
Feb 20, 2024 9.351 9.360 9.272 9.291 88,953 -0.01(-0.11%)
Feb 16, 2024 9.360 9.360 9.291 9.301 81,316 -0.02(-0.21%)
Feb 15, 2024 9.272 9.331 9.262 9.321 47,350 +0.06(+0.64%)
Feb 14, 2024 9.242 9.281 9.242 9.262 89,193 +0.09(+0.97%)
Feb 13, 2024 9.232 9.257 9.153 9.173 96,633 -0.15(-1.59%)
Feb 12, 2024 9.301 9.355 9.301 9.321 108,756 +0.03(+0.32%)
Feb 09, 2024 9.272 9.291 9.262 9.291 47,727 +0.02(+0.21%)
Feb 08, 2024 9.272 9.272 9.232 9.272 37,973 +0.02(+0.21%)
Feb 07, 2024 9.183 9.272 9.183 9.252 45,760 +0.09(+0.97%)
Feb 06, 2024 9.074 9.173 9.074 9.163 31,579 +0.11(+1.20%)
Feb 05, 2024 9.114 9.114 9.045 9.055 67,493 -0.07(-0.76%)
Feb 02, 2024 9.183 9.183 9.114 9.124 93,241 -0.07(-0.75%)
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.