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 -0.010 (-0.10%)
Official Closing 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 (%)
Mar 31, 2022 9.637 9.637 9.534 9.543 38,030 -0.08(-0.80%)
Mar 30, 2022 9.620 9.620 9.564 9.620 49,888 +0.03(+0.27%)
Mar 29, 2022 9.500 9.594 9.492 9.594 47,938 +0.21(+2.27%)
Mar 28, 2022 9.313 9.390 9.296 9.381 24,320 +0.03(+0.36%)
Mar 25, 2022 9.381 9.381 9.279 9.347 31,086 -0.01(-0.09%)
Mar 24, 2022 9.313 9.373 9.279 9.356 38,478 +0.05(+0.55%)
Mar 23, 2022 9.364 9.398 9.296 9.304 32,392 -0.10(-1.04%)
Mar 22, 2022 9.377 9.411 9.360 9.402 21,523 +0.08(+0.82%)
Mar 21, 2022 9.377 9.484 9.301 9.326 43,525 -0.05(-0.54%)
Mar 18, 2022 9.241 9.394 9.199 9.377 61,712 +0.08(+0.91%)
Mar 17, 2022 9.284 9.301 9.055 9.292 85,331 +0.21(+2.33%)
Mar 16, 2022 9.055 9.106 8.911 9.081 48,173 +0.25(+2.78%)
Mar 15, 2022 8.776 8.869 8.733 8.835 43,868 +0.08(+0.87%)
Mar 14, 2022 8.928 8.962 8.691 8.759 45,761 -0.14(-1.52%)
Mar 11, 2022 9.038 9.047 8.886 8.894 40,333 -0.08(-0.94%)
Mar 10, 2022 9.004 9.021 8.911 8.979 38,365 -0.10(-1.12%)
Mar 09, 2022 9.004 9.123 8.970 9.081 54,948 +0.24(+2.68%)
Mar 08, 2022 8.903 9.013 8.784 8.843 49,129 +0.01(+0.10%)
Mar 07, 2022 9.148 9.153 8.835 8.835 88,423 -0.37(-4.05%)
Mar 04, 2022 9.284 9.284 9.123 9.208 50,123 -0.14(-1.45%)
Mar 03, 2022 9.462 9.513 9.318 9.343 48,927 -0.08(-0.81%)
Mar 02, 2022 9.343 9.597 9.318 9.419 56,674 +0.10(+1.09%)
Mar 01, 2022 9.462 9.538 9.288 9.318 40,817 -0.18(-1.87%)
Feb 28, 2022 9.521 9.538 9.284 9.496 55,809 -0.04(-0.44%)
Feb 25, 2022 9.369 9.563 9.420 9.538 38,010 +0.21(+2.27%)
Feb 24, 2022 9.072 9.326 8.928 9.326 60,643 +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 9.855 9.905 9.636 9.728 57,564 -0.11(-1.11%)
Feb 10, 2022 9.838 9.913 9.819 9.838 78,016 -0.08(-0.76%)
Feb 09, 2022 9.770 9.930 9.770 9.913 46,875 +0.19(+1.99%)
Feb 08, 2022 9.652 9.728 9.619 9.720 28,008 +0.06(+0.61%)
Feb 07, 2022 9.661 9.762 9.636 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 82,803 -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 61,076 +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%)
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.