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 (%)
Jun 30, 2023 9.106 9.125 8.993 9.011 59,028 +0.03(+0.32%)
Jun 29, 2023 8.974 9.011 8.974 8.983 48,967 +0.02(+0.21%)
Jun 28, 2023 8.908 8.983 8.889 8.964 79,768 +0.06(+0.64%)
Jun 27, 2023 8.945 8.955 8.870 8.908 53,852 +0.02(+0.21%)
Jun 26, 2023 8.870 8.936 8.851 8.889 52,007 +0.02(+0.21%)
Jun 23, 2023 8.917 8.936 8.860 8.870 33,143 -0.06(-0.63%)
Jun 22, 2023 8.908 8.945 8.860 8.926 39,134 +0.02(+0.27%)
Jun 21, 2023 8.884 9.006 8.884 8.903 109,075 +0.02(+0.21%)
Jun 20, 2023 9.044 9.044 8.865 8.884 42,471 -0.13(-1.46%)
Jun 16, 2023 9.034 9.062 8.931 9.015 36,668 +0.03(+0.31%)
Jun 15, 2023 8.931 8.987 8.922 8.987 48,657 +0.08(+0.84%)
Jun 14, 2023 8.987 8.997 8.865 8.912 68,917 +0.01(+0.11%)
Jun 13, 2023 8.809 8.922 8.809 8.903 64,462 +0.11(+1.28%)
Jun 12, 2023 8.781 8.790 8.734 8.790 80,300 +0.05(+0.54%)
Jun 09, 2023 8.753 8.800 8.725 8.743 93,609 +0.02(+0.22%)
Jun 08, 2023 8.734 8.743 8.687 8.725 114,416 +0.02(+0.22%)
Jun 07, 2023 8.828 8.828 8.678 8.706 75,857 -0.08(-0.85%)
Jun 06, 2023 8.743 8.818 8.692 8.781 75,610 +0.05(+0.54%)
Jun 05, 2023 8.734 8.771 8.716 8.734 42,952 -0.01(-0.11%)
Jun 02, 2023 8.715 8.757 8.715 8.743 36,323 +0.09(+1.08%)
Jun 01, 2023 8.584 8.715 8.584 8.650 86,553 +0.09(+1.10%)
May 31, 2023 8.603 8.605 8.509 8.556 76,873 -0.03(-0.33%)
May 30, 2023 8.715 8.715 8.574 8.584 42,240 -0.09(-1.08%)
May 26, 2023 8.584 8.696 8.584 8.678 27,993 +0.09(+1.09%)
May 25, 2023 8.621 8.621 8.546 8.584 62,093 +0.02(+0.22%)
May 24, 2023 8.668 8.668 8.528 8.565 66,890 -0.09(-1.08%)
May 23, 2023 8.687 8.753 8.650 8.659 192,766 -0.08(-0.86%)
May 22, 2023 8.762 8.781 8.734 8.734 88,652 -0.04(-0.43%)
May 19, 2023 8.790 8.800 8.762 8.771 63,291 -0.02(-0.21%)
May 18, 2023 8.743 8.790 8.706 8.790 110,110 +0.05(+0.59%)
May 17, 2023 8.655 8.748 8.655 8.739 92,146 +0.10(+1.19%)
May 16, 2023 8.729 8.729 8.618 8.636 78,450 -0.11(-1.28%)
May 15, 2023 8.683 8.767 8.683 8.748 101,054 +0.09(+1.08%)
May 12, 2023 8.673 8.715 8.627 8.655 94,905 -0.02(-0.21%)
May 11, 2023 8.673 8.692 8.645 8.673 80,605 +0.01(+0.11%)
May 10, 2023 8.739 8.748 8.645 8.664 103,235 -0.01(-0.11%)
May 09, 2023 8.720 8.720 8.664 8.673 61,559 -0.06(-0.64%)
May 08, 2023 8.729 8.768 8.720 8.729 80,241 +0.01(+0.11%)
May 05, 2023 8.664 8.743 8.627 8.720 46,187 +0.13(+1.52%)
May 04, 2023 8.627 8.636 8.580 8.590 47,212 -0.04(-0.43%)
May 03, 2023 8.683 8.711 8.627 8.627 84,922 -0.04(-0.43%)
May 02, 2023 8.767 8.790 8.645 8.664 63,839 -0.14(-1.59%)
May 01, 2023 8.897 8.897 8.785 8.804 77,123 -0.07(-0.84%)
Apr 28, 2023 8.897 8.916 8.795 8.878 154,603 +0.07(+0.85%)
Apr 27, 2023 8.701 8.829 8.692 8.804 50,143 +0.13(+1.50%)
Apr 26, 2023 8.785 8.785 8.627 8.673 69,768 -0.03(-0.32%)
Apr 25, 2023 8.804 8.809 8.692 8.701 30,809 -0.08(-0.95%)
Apr 24, 2023 8.832 8.849 8.776 8.785 65,280 -0.05(-0.53%)
Apr 21, 2023 8.869 8.869 8.810 8.832 41,745 -0.01(-0.11%)
Apr 20, 2023 8.925 8.925 8.822 8.841 37,286 -0.07(-0.78%)
Apr 19, 2023 8.874 8.911 8.823 8.911 111,237 +0.06(+0.63%)
Apr 18, 2023 8.874 8.901 8.819 8.855 66,142 +0.03(+0.31%)
Apr 17, 2023 8.809 8.828 8.772 8.828 51,888 +0.06(+0.63%)
Apr 14, 2023 8.800 8.800 8.744 8.772 57,455 -0.00(-0.05%)
Apr 13, 2023 8.717 8.809 8.717 8.777 53,895 +0.08(+0.90%)
Apr 12, 2023 8.680 8.772 8.652 8.698 102,501 +0.04(+0.43%)
Apr 11, 2023 8.661 8.680 8.633 8.661 54,235 -0.02(-0.21%)
Apr 10, 2023 8.559 8.698 8.559 8.680 105,303 +0.09(+1.08%)
Apr 06, 2023 8.652 8.652 8.573 8.587 62,795 -0.06(-0.64%)
Apr 05, 2023 8.633 8.652 8.559 8.643 132,996 +0.01(+0.11%)
Apr 04, 2023 8.680 8.698 8.615 8.633 70,351 -0.05(-0.53%)
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.