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 )

9.820 +0.040 (+0.41%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 17, 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 29, 2022 8.549 8.636 8.549 8.601 26,476 +0.10(+1.24%)
Jul 28, 2022 8.496 8.549 8.374 8.496 38,607 +0.01(+0.10%)
Jul 27, 2022 8.391 8.505 8.365 8.488 36,262 +0.16(+1.89%)
Jul 26, 2022 8.365 8.365 8.313 8.330 56,345 -0.04(-0.52%)
Jul 25, 2022 8.453 8.461 8.330 8.374 65,380 +0.01(+0.10%)
Jul 22, 2022 8.435 8.435 8.304 8.365 42,348 -0.05(-0.62%)
Jul 21, 2022 8.374 8.418 8.304 8.418 40,585 +0.08(+1.00%)
Jul 20, 2022 8.343 8.413 8.300 8.334 64,115 -0.02(-0.21%)
Jul 19, 2022 8.256 8.360 8.243 8.352 18,064 +0.21(+2.56%)
Jul 18, 2022 8.239 8.256 8.134 8.143 20,342 -0.01(-0.11%)
Jul 15, 2022 8.169 8.169 8.082 8.152 62,243 +0.09(+1.08%)
Jul 14, 2022 8.048 8.082 7.995 8.065 30,052 -0.09(-1.07%)
Jul 13, 2022 8.126 8.178 8.082 8.152 31,567 -0.02(-0.21%)
Jul 12, 2022 8.178 8.274 8.143 8.169 50,047 -0.01(-0.11%)
Jul 11, 2022 8.195 8.274 8.126 8.178 64,076 -0.09(-1.05%)
Jul 08, 2022 8.265 8.300 8.221 8.265 33,783 +0.02(+0.21%)
Jul 07, 2022 8.187 8.256 8.161 8.247 23,605 +0.11(+1.39%)
Jul 06, 2022 8.126 8.204 8.039 8.134 44,551 +0.01(+0.11%)
Jul 05, 2022 8.152 8.161 8.022 8.126 39,026 -0.12(-1.48%)
Jul 01, 2022 8.134 8.247 8.082 8.247 35,450 +0.10(+1.28%)
Jun 30, 2022 8.213 8.213 8.091 8.143 36,308 -0.07(-0.85%)
Jun 29, 2022 8.187 8.213 8.161 8.213 36,743 +0.02(+0.21%)
Jun 28, 2022 8.256 8.326 8.178 8.195 88,043 -0.04(-0.53%)
Jun 27, 2022 8.204 8.247 8.161 8.239 37,261 +0.07(+0.85%)
Jun 24, 2022 8.013 8.169 8.013 8.169 34,662 +0.23(+2.96%)
Jun 23, 2022 7.943 8.000 7.891 7.935 47,701 +0.01(+0.11%)
Jun 22, 2022 7.917 8.013 7.909 7.926 32,622 -0.06(-0.76%)
Jun 21, 2022 7.943 8.048 7.926 7.987 37,453 +0.11(+1.38%)
Jun 17, 2022 7.775 7.895 7.723 7.878 158,957 +0.11(+1.44%)
Jun 16, 2022 7.913 7.921 7.757 7.766 51,704 -0.28(-3.54%)
Jun 15, 2022 8.033 8.111 7.939 8.051 60,740 +0.09(+1.19%)
Jun 14, 2022 8.051 8.129 7.947 7.956 76,097 -0.07(-0.86%)
Jun 13, 2022 8.154 8.172 8.025 8.025 47,904 -0.30(-3.63%)
Jun 10, 2022 8.482 8.482 8.275 8.327 43,791 -0.22(-2.53%)
Jun 09, 2022 8.646 8.646 8.525 8.543 61,199 -0.09(-1.10%)
Jun 08, 2022 8.655 8.707 8.637 8.637 49,390 -0.04(-0.50%)
Jun 07, 2022 8.603 8.702 8.603 8.681 26,854 +0.03(+0.40%)
Jun 06, 2022 8.672 8.724 8.603 8.646 43,713 +0.04(+0.50%)
Jun 03, 2022 8.646 8.673 8.568 8.603 63,332 -0.09(-1.09%)
Jun 02, 2022 8.586 8.724 8.568 8.698 25,618 +0.10(+1.20%)
Jun 01, 2022 8.663 8.707 8.551 8.594 65,555 -0.05(-0.60%)
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%)
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.