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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2021 9.912 9.964 9.871 9.953 51,861 -0.02(-0.25%)
Oct 28, 2021 9.920 9.978 9.879 9.978 65,876 +0.08(+0.84%)
Oct 27, 2021 9.953 9.987 9.846 9.895 63,564 -0.08(-0.83%)
Oct 26, 2021 9.970 9.978 45,803 +0.01(+0.08%)
Oct 25, 2021 9.953 9.985 9.912 9.970 43,300 +0.01(+0.08%)
Oct 22, 2021 9.953 10.00 9.920 9.962 21,888 +0.03(+0.33%)
Oct 21, 2021 9.978 10.07 9.920 9.929 24,901 -0.07(-0.70%)
Oct 20, 2021 9.974 10.02 9.966 9.999 28,645 +0.06(+0.58%)
Oct 19, 2021 9.958 9.974 9.908 9.941 26,745 +0.04(+0.42%)
Oct 18, 2021 9.900 9.900 9.863 9.900 42,790 -0.01(-0.08%)
Oct 15, 2021 9.933 9.958 9.859 9.908 22,099 +0.05(+0.50%)
Oct 14, 2021 9.743 9.950 9.710 9.859 61,592 +0.12(+1.18%)
Oct 13, 2021 9.743 9.752 9.678 9.743 37,054 +0.01(+0.08%)
Oct 12, 2021 9.719 9.768 9.678 9.735 34,389 +0.03(+0.34%)
Oct 11, 2021 9.694 9.908 9.694 9.702 92,220 +0.02(+0.17%)
Oct 08, 2021 9.702 9.706 9.661 9.686 26,059 +0.00(+0.00%)
Oct 07, 2021 9.636 9.719 9.595 9.686 28,442 +0.12(+1.29%)
Oct 06, 2021 9.471 9.579 9.471 9.562 34,382 +0.01(+0.09%)
Oct 05, 2021 9.546 9.620 9.546 9.554 12,491 +0.07(+0.70%)
Oct 04, 2021 9.579 9.694 9.480 9.488 38,232 -0.09(-0.95%)
Oct 01, 2021 9.579 9.653 9.562 9.579 24,116 +0.00(+0.00%)
Sep 30, 2021 9.727 9.743 9.595 9.579 31,286 -0.08(-0.85%)
Sep 29, 2021 9.735 9.793 9.645 9.661 45,018 -0.01(-0.09%)
Sep 28, 2021 9.925 9.933 9.579 9.669 62,246 -0.26(-2.57%)
Sep 27, 2021 9.875 9.925 9.818 9.925 30,619 +0.05(+0.50%)
Sep 24, 2021 9.760 10.00 9.752 9.875 72,270 +0.06(+0.59%)
Sep 23, 2021 9.735 9.875 9.735 9.818 56,275 +0.09(+0.93%)
Sep 22, 2021 9.719 9.818 9.715 9.727 36,356 +0.06(+0.60%)
Sep 21, 2021 9.702 9.735 9.620 9.669 27,763 +0.04(+0.43%)
Sep 20, 2021 9.752 9.824 9.537 9.628 113,335 -0.33(-3.31%)
Sep 17, 2021 10.02 10.02 9.842 9.958 29,285 -0.02(-0.21%)
Sep 16, 2021 9.954 10.02 9.937 9.978 54,696 -0.02(-0.25%)
Sep 15, 2021 9.946 10.02 9.946 10.00 25,712 +0.04(+0.41%)
Sep 14, 2021 10.13 10.13 9.921 9.962 34,397 -0.14(-1.38%)
Sep 13, 2021 10.17 10.17 10.05 10.10 34,903 -0.02(-0.16%)
Sep 10, 2021 10.19 10.20 10.12 10.12 11,043 -0.05(-0.48%)
Sep 09, 2021 10.22 10.31 10.10 10.17 59,077 -0.02(-0.24%)
Sep 08, 2021 10.18 10.22 10.18 10.19 28,757 +0.01(+0.08%)
Sep 07, 2021 10.23 10.38 10.18 10.18 38,445 -0.05(-0.48%)
Sep 03, 2021 10.21 10.24 10.18 10.23 32,705 +0.05(+0.48%)
Sep 02, 2021 10.19 10.23 10.18 10.18 21,574 +0.00(+0.00%)
Sep 01, 2021 10.18 10.19 10.16 10.18 31,123 -0.01(-0.08%)
Aug 31, 2021 10.13 10.19 10.11 10.19 44,994 +0.07(+0.73%)
Aug 30, 2021 10.10 10.13 10.09 10.12 32,432 +0.00(+0.00%)
Aug 27, 2021 10.13 10.13 10.10 10.12 14,247 +0.00(+0.00%)
Aug 26, 2021 10.09 10.12 10.09 10.12 21,958 +0.00(+0.00%)
Aug 25, 2021 10.11 10.13 10.09 10.12 38,741 +0.00(+0.01%)
Aug 24, 2021 10.13 10.13 10.09 10.12 25,734 +0.02(+0.16%)
Aug 23, 2021 10.16 10.16 10.06 10.10 29,435 +0.05(+0.49%)
Aug 20, 2021 10.09 10.10 9.995 10.05 33,653 -0.02(-0.16%)
Aug 19, 2021 10.09 10.10 10.06 10.07 25,506 -0.06(-0.61%)
Aug 18, 2021 10.17 10.23 10.13 10.13 63,000 -0.07(-0.72%)
Aug 17, 2021 10.05 10.21 10.01 10.20 124,420 +0.11(+1.05%)
Aug 16, 2021 10.04 10.11 9.894 10.10 65,309 -0.01(-0.08%)
Aug 13, 2021 10.07 10.11 10.01 10.11 32,090 +0.04(+0.41%)
Aug 12, 2021 10.02 10.07 10.02 10.06 41,108 +0.02(+0.16%)
Aug 11, 2021 10.05 10.07 9.983 10.05 30,627 -0.01(-0.08%)
Aug 10, 2021 10.02 10.08 9.991 10.06 33,071 +0.02(+0.24%)
Aug 09, 2021 9.959 10.03 9.902 10.03 77,540 +0.09(+0.90%)
Aug 06, 2021 9.942 9.942 9.927 9.942 18,369 +0.02(+0.16%)
Aug 05, 2021 9.902 9.926 9.861 9.926 22,243 +0.05(+0.50%)
Aug 04, 2021 9.894 9.914 9.869 9.877 17,432 -0.04(-0.41%)
Aug 03, 2021 9.918 9.926 9.869 9.918 20,331 +0.03(+0.33%)
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.