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 (%)
Jul 30, 2021 9.894 9.902 9.820 9.853 22,472 -0.02(-0.17%)
Jul 29, 2021 9.894 9.894 9.804 9.869 35,507 +0.07(+0.67%)
Jul 28, 2021 9.828 9.828 9.779 9.804 30,629 +0.05(+0.50%)
Jul 27, 2021 9.804 9.820 9.698 9.755 33,765 -0.07(-0.66%)
Jul 26, 2021 9.845 9.845 9.788 9.820 32,389 -0.01(-0.08%)
Jul 23, 2021 9.861 9.879 9.783 9.828 49,571 +0.04(+0.42%)
Jul 22, 2021 9.869 9.869 9.739 9.788 37,858 -0.01(-0.12%)
Jul 21, 2021 9.759 9.832 9.646 9.800 55,756 +0.11(+1.09%)
Jul 20, 2021 9.548 9.751 9.548 9.694 37,179 +0.12(+1.27%)
Jul 19, 2021 9.662 9.832 9.451 9.573 80,924 -0.13(-1.34%)
Jul 16, 2021 9.767 9.865 9.702 9.702 54,091 -0.05(-0.50%)
Jul 15, 2021 9.816 9.848 9.694 9.751 52,917 -0.06(-0.66%)
Jul 14, 2021 9.848 9.857 9.779 9.816 51,531 +0.04(+0.41%)
Jul 13, 2021 9.743 9.808 9.735 9.775 41,966 +0.05(+0.50%)
Jul 12, 2021 9.637 9.751 9.637 9.727 73,836 +0.10(+1.01%)
Jul 09, 2021 9.629 9.686 9.605 9.629 92,563 +0.09(+0.94%)
Jul 08, 2021 9.662 9.662 9.418 9.540 102,556 -0.11(-1.09%)
Jul 07, 2021 9.743 9.889 9.621 9.646 107,135 -0.06(-0.67%)
Jul 06, 2021 9.832 9.881 9.690 9.711 56,489 -0.07(-0.75%)
Jul 02, 2021 9.751 9.816 9.735 9.784 46,220 +0.04(+0.42%)
Jul 01, 2021 9.735 9.792 9.694 9.743 60,860 +0.01(+0.08%)
Jun 30, 2021 9.727 9.840 9.702 9.735 65,099 +0.00(+0.00%)
Jun 29, 2021 9.678 9.792 9.654 9.735 78,899 +0.06(+0.67%)
Jun 28, 2021 9.646 9.711 9.646 9.670 129,420 +0.00(+0.00%)
Jun 25, 2021 9.711 9.751 9.629 9.670 78,385 -0.02(-0.25%)
Jun 24, 2021 9.702 9.755 9.662 9.694 68,571 +0.05(+0.50%)
Jun 23, 2021 9.670 9.816 9.646 9.646 68,407 -0.05(-0.50%)
Jun 22, 2021 9.702 9.800 9.662 9.694 76,282 +0.01(+0.13%)
Jun 21, 2021 9.585 9.763 9.577 9.682 54,896 +0.11(+1.18%)
Jun 18, 2021 9.706 9.771 9.569 9.569 75,107 -0.22(-2.23%)
Jun 17, 2021 9.932 9.939 9.731 9.787 36,620 -0.13(-1.30%)
Jun 16, 2021 9.916 9.973 9.827 9.916 67,726 +0.01(+0.08%)
Jun 15, 2021 9.965 9.965 9.843 9.908 42,999 -0.02(-0.24%)
Jun 14, 2021 10.02 10.03 9.884 9.932 45,596 -0.04(-0.40%)
Jun 11, 2021 9.940 10.05 9.940 9.973 40,263 +0.03(+0.32%)
Jun 10, 2021 9.997 10.08 9.916 9.940 43,666 -0.05(-0.48%)
Jun 09, 2021 9.876 9.989 9.876 9.989 93,987 +0.15(+1.56%)
Jun 08, 2021 9.852 9.884 9.827 9.835 55,961 +0.01(+0.08%)
Jun 07, 2021 9.852 9.876 9.747 9.827 59,520 -0.02(-0.25%)
Jun 04, 2021 9.682 9.965 9.682 9.852 63,014 +0.21(+2.18%)
Jun 03, 2021 9.722 9.722 9.618 9.642 41,583 -0.07(-0.75%)
Jun 02, 2021 9.706 9.731 9.666 9.714 64,040 +0.01(+0.08%)
Jun 01, 2021 9.739 9.739 9.634 9.706 68,187 +0.02(+0.21%)
May 28, 2021 9.706 9.747 9.605 9.686 68,225 +0.00(+0.04%)
May 27, 2021 9.722 9.722 9.626 9.682 47,343 -0.01(-0.08%)
May 26, 2021 9.690 9.698 9.650 9.690 35,636 +0.00(+0.00%)
May 25, 2021 9.674 9.690 9.610 9.690 50,158 +0.04(+0.42%)
May 24, 2021 9.601 9.650 9.585 9.650 34,398 +0.11(+1.18%)
May 21, 2021 9.577 9.601 9.529 9.537 23,397 +0.02(+0.17%)
May 20, 2021 9.432 9.529 9.432 9.521 39,262 +0.12(+1.24%)
May 19, 2021 9.452 9.452 9.336 9.404 39,033 -0.07(-0.76%)
May 18, 2021 9.412 9.508 9.412 9.476 89,305 +0.09(+0.94%)
May 17, 2021 9.356 9.436 9.324 9.388 58,251 +0.06(+0.60%)
May 14, 2021 9.299 9.340 9.271 9.332 46,410 +0.14(+1.48%)
May 13, 2021 9.163 9.203 9.123 9.195 50,453 +0.05(+0.53%)
May 12, 2021 9.211 9.348 9.091 9.147 73,521 -0.10(-1.13%)
May 11, 2021 9.372 9.372 9.195 9.251 79,932 -0.12(-1.28%)
May 10, 2021 9.452 9.472 9.372 9.372 73,310 -0.03(-0.34%)
May 07, 2021 9.364 9.428 9.364 9.404 62,446 +0.06(+0.60%)
May 06, 2021 9.316 9.364 9.307 9.348 69,500 +0.03(+0.34%)
May 05, 2021 9.267 9.364 9.235 9.316 172,728 -0.02(-0.26%)
May 04, 2021 9.476 9.476 9.236 9.340 140,014 -0.01(-0.09%)
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.