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 (%)
May 31, 2022 8.715 8.724 8.629 8.646 73,759 -0.06(-0.69%)
May 27, 2022 8.620 8.715 8.620 8.707 42,747 +0.13(+1.51%)
May 26, 2022 8.379 8.603 8.379 8.577 52,861 +0.20(+2.37%)
May 25, 2022 8.266 8.383 8.266 8.379 35,099 +0.11(+1.36%)
May 24, 2022 8.284 8.327 8.206 8.266 69,695 -0.08(-0.93%)
May 23, 2022 8.344 8.413 8.327 8.344 210,561 +0.08(+0.94%)
May 20, 2022 8.379 8.404 8.172 8.266 47,625 -0.02(-0.21%)
May 19, 2022 8.275 8.366 8.232 8.284 43,789 -0.04(-0.47%)
May 18, 2022 8.520 8.520 8.280 8.323 57,347 -0.20(-2.31%)
May 17, 2022 8.562 8.562 8.365 8.520 51,861 +0.26(+3.11%)
May 16, 2022 8.263 8.305 8.203 8.263 70,574 +0.01(+0.10%)
May 13, 2022 8.177 8.288 8.147 8.254 46,423 +0.19(+2.34%)
May 12, 2022 8.168 8.237 7.971 8.065 74,967 -0.15(-1.77%)
May 11, 2022 8.331 8.503 8.194 8.211 62,910 -0.11(-1.34%)
May 10, 2022 8.425 8.451 8.288 8.323 51,643 +0.00(+0.00%)
May 09, 2022 8.537 8.537 8.297 8.323 33,837 -0.32(-3.67%)
May 06, 2022 8.631 8.674 8.537 8.640 80,213 -0.09(-0.98%)
May 05, 2022 8.914 8.914 8.581 8.725 54,448 -0.25(-2.77%)
May 04, 2022 8.794 8.982 8.742 8.974 61,497 +0.21(+2.35%)
May 03, 2022 8.700 8.785 8.700 8.768 49,910 +0.10(+1.19%)
May 02, 2022 8.700 8.717 8.512 8.665 46,735 -0.04(-0.49%)
Apr 29, 2022 8.871 8.880 8.665 8.708 46,788 -0.20(-2.21%)
Apr 28, 2022 8.785 8.905 8.734 8.905 44,889 +0.17(+1.96%)
Apr 27, 2022 8.742 8.871 8.708 8.734 70,242 -0.03(-0.29%)
Apr 26, 2022 8.948 8.957 8.734 8.760 55,172 -0.26(-2.85%)
Apr 25, 2022 8.940 9.017 8.871 9.017 63,189 -0.03(-0.38%)
Apr 22, 2022 9.248 9.334 9.034 9.051 32,109 -0.20(-2.13%)
Apr 21, 2022 9.462 9.462 9.214 9.248 41,508 -0.14(-1.51%)
Apr 20, 2022 9.424 9.424 9.356 9.390 18,595 +0.04(+0.46%)
Apr 19, 2022 9.245 9.355 9.245 9.347 39,120 +0.08(+0.83%)
Apr 18, 2022 9.304 9.330 9.245 9.270 23,639 -0.03(-0.37%)
Apr 14, 2022 9.432 9.432 9.287 9.304 17,989 -0.11(-1.18%)
Apr 13, 2022 9.356 9.432 9.356 9.415 20,188 +0.08(+0.82%)
Apr 12, 2022 9.390 9.492 9.317 9.338 51,967 -0.07(-0.72%)
Apr 11, 2022 9.441 9.492 9.390 9.407 26,734 -0.09(-0.90%)
Apr 08, 2022 9.466 9.500 9.424 9.492 13,303 +0.01(+0.09%)
Apr 07, 2022 9.390 9.483 9.373 9.483 26,722 +0.06(+0.63%)
Apr 06, 2022 9.475 9.475 9.127 9.424 32,855 -0.12(-1.25%)
Apr 05, 2022 9.705 9.756 9.534 9.543 25,462 -0.14(-1.50%)
Apr 04, 2022 9.730 9.730 9.637 9.688 28,715 +0.02(+0.18%)
Apr 01, 2022 9.586 9.696 9.586 9.671 27,726 +0.13(+1.34%)
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%)
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.