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 )

9.810 +0.030 (+0.31%)
Streaming Delayed Price Updated: 11:31 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 (%)
Feb 28, 2023 8.828 8.828 8.691 8.727 36,045 -0.06(-0.63%)
Feb 27, 2023 8.838 9.251 8.755 8.783 23,238 +0.04(+0.42%)
Feb 24, 2023 8.828 8.828 8.645 8.746 60,017 -0.10(-1.14%)
Feb 23, 2023 8.874 8.935 8.783 8.847 25,101 +0.02(+0.21%)
Feb 22, 2023 8.957 8.957 8.801 8.828 30,390 -0.07(-0.83%)
Feb 21, 2023 9.077 9.077 8.865 8.902 73,233 -0.12(-1.32%)
Feb 17, 2023 9.113 9.205 8.985 9.021 41,236 -0.03(-0.36%)
Feb 16, 2023 9.172 9.172 9.017 9.054 27,303 -0.07(-0.80%)
Feb 15, 2023 9.127 9.236 9.044 9.127 41,373 +0.02(+0.20%)
Feb 14, 2023 9.127 9.245 8.999 9.108 45,823 +0.04(+0.40%)
Feb 13, 2023 9.072 9.117 9.017 9.072 73,539 +0.13(+1.43%)
Feb 10, 2023 8.926 8.990 8.908 8.944 24,339 +0.00(+0.00%)
Feb 09, 2023 8.999 9.031 8.898 8.944 33,159 +0.01(+0.10%)
Feb 08, 2023 9.044 9.044 8.917 8.935 43,260 -0.10(-1.11%)
Feb 07, 2023 8.944 9.040 8.898 9.035 20,499 +0.07(+0.81%)
Feb 06, 2023 9.044 9.044 8.937 8.962 101,638 -0.16(-1.70%)
Feb 03, 2023 9.081 9.209 9.081 9.117 33,094 -0.07(-0.79%)
Feb 02, 2023 9.200 9.245 9.163 9.190 101,113 +0.06(+0.70%)
Feb 01, 2023 9.209 9.254 9.127 9.127 134,970 -0.06(-0.70%)
Jan 31, 2023 9.181 9.263 9.177 9.190 40,180 +0.01(+0.10%)
Jan 30, 2023 9.200 9.236 9.127 9.181 81,067 -0.05(-0.49%)
Jan 27, 2023 9.190 9.245 9.190 9.227 25,488 +0.04(+0.40%)
Jan 26, 2023 9.200 9.200 9.136 9.190 33,426 +0.04(+0.40%)
Jan 25, 2023 9.136 9.172 9.090 9.154 21,751 +0.02(+0.20%)
Jan 24, 2023 9.044 9.200 9.044 9.136 33,853 +0.06(+0.70%)
Jan 23, 2023 9.090 9.090 8.990 9.072 30,306 +0.07(+0.76%)
Jan 20, 2023 9.012 9.094 8.958 9.003 31,463 +0.02(+0.20%)
Jan 19, 2023 8.931 9.067 8.885 8.985 60,702 +0.02(+0.20%)
Jan 18, 2023 9.112 9.185 8.940 8.967 54,800 -0.12(-1.30%)
Jan 17, 2023 9.067 9.157 9.067 9.085 34,405 -0.06(-0.69%)
Jan 13, 2023 9.003 9.620 9.003 9.148 116,977 +0.08(+0.90%)
Jan 12, 2023 9.085 9.121 8.994 9.067 51,471 +0.03(+0.30%)
Jan 11, 2023 8.904 9.058 8.904 9.040 84,531 +0.20(+2.26%)
Jan 10, 2023 8.704 9.049 8.677 8.840 64,540 +0.11(+1.25%)
Jan 09, 2023 8.831 8.893 8.659 8.731 57,087 -0.02(-0.21%)
Jan 06, 2023 8.668 8.834 8.668 8.749 31,979 +0.14(+1.58%)
Jan 05, 2023 8.659 8.731 8.613 8.613 25,966 -0.08(-0.94%)
Jan 04, 2023 8.668 8.731 8.632 8.695 25,747 +0.09(+1.05%)
Jan 03, 2023 8.677 8.744 8.532 8.604 27,595 +0.03(+0.32%)
Dec 30, 2022 8.496 8.650 8.487 8.577 44,020 +0.05(+0.53%)
Dec 29, 2022 8.432 8.541 8.387 8.532 28,737 +0.22(+2.67%)
Dec 28, 2022 8.589 8.589 8.310 8.310 81,689 -0.23(-2.74%)
Dec 27, 2022 8.508 9.228 8.382 8.544 89,452 +0.07(+0.85%)
Dec 23, 2022 8.337 8.742 8.337 8.472 68,249 +0.15(+1.84%)
Dec 22, 2022 8.382 8.697 8.274 8.319 61,309 -0.12(-1.39%)
Dec 21, 2022 8.391 8.535 8.346 8.436 67,498 +0.05(+0.64%)
Dec 20, 2022 8.355 8.427 8.121 8.382 81,356 +0.03(+0.32%)
Dec 19, 2022 8.517 8.517 8.256 8.355 47,432 -0.16(-1.90%)
Dec 16, 2022 8.490 8.517 8.400 8.517 48,476 -0.04(-0.42%)
Dec 15, 2022 8.616 8.778 8.526 8.553 33,038 -0.09(-1.04%)
Dec 14, 2022 8.661 8.728 8.607 8.643 38,408 -0.02(-0.21%)
Dec 13, 2022 8.760 8.796 8.598 8.661 32,830 +0.14(+1.58%)
Dec 12, 2022 8.490 8.535 8.472 8.526 30,258 +0.06(+0.74%)
Dec 09, 2022 8.562 8.634 8.445 8.463 53,351 -0.14(-1.57%)
Dec 08, 2022 8.598 8.693 8.553 8.598 59,146 +0.01(+0.10%)
Dec 07, 2022 8.553 8.616 8.553 8.589 66,595 +0.05(+0.53%)
Dec 06, 2022 8.697 8.697 8.544 8.544 28,141 -0.15(-1.76%)
Dec 05, 2022 8.778 8.796 8.656 8.697 34,521 -0.08(-0.92%)
Dec 02, 2022 8.778 8.814 8.553 8.778 35,444 -0.05(-0.51%)
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.