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 )

9.850 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 28, 2023 8.838 8.857 8.736 8.820 155,630 +0.07(+0.85%)
Apr 27, 2023 8.644 8.771 8.635 8.746 50,476 +0.13(+1.50%)
Apr 26, 2023 8.727 8.727 8.570 8.616 70,231 -0.03(-0.32%)
Apr 25, 2023 8.746 8.750 8.635 8.644 31,014 -0.08(-0.95%)
Apr 24, 2023 8.774 8.791 8.718 8.727 65,714 -0.05(-0.53%)
Apr 21, 2023 8.811 8.811 8.752 8.774 42,022 -0.01(-0.11%)
Apr 20, 2023 8.866 8.866 8.764 8.783 37,534 -0.07(-0.78%)
Apr 19, 2023 8.815 8.852 8.765 8.852 111,976 +0.06(+0.63%)
Apr 18, 2023 8.815 8.842 8.761 8.797 66,581 +0.03(+0.31%)
Apr 17, 2023 8.751 8.769 8.714 8.769 52,232 +0.06(+0.63%)
Apr 14, 2023 8.742 8.742 8.687 8.714 57,837 -0.00(-0.05%)
Apr 13, 2023 8.659 8.751 8.659 8.719 54,253 +0.08(+0.90%)
Apr 12, 2023 8.622 8.714 8.595 8.641 103,182 +0.04(+0.43%)
Apr 11, 2023 8.604 8.622 8.576 8.604 54,595 -0.02(-0.21%)
Apr 10, 2023 8.503 8.641 8.503 8.622 106,002 +0.09(+1.08%)
Apr 06, 2023 8.595 8.595 8.517 8.530 63,212 -0.06(-0.64%)
Apr 05, 2023 8.576 8.595 8.503 8.586 133,879 +0.01(+0.11%)
Apr 04, 2023 8.622 8.641 8.558 8.576 70,819 -0.05(-0.53%)
Apr 03, 2023 8.586 8.648 8.512 8.622 59,802 +0.05(+0.54%)
Mar 31, 2023 8.558 8.586 8.521 8.576 99,760 +0.07(+0.86%)
Mar 30, 2023 8.484 8.521 8.466 8.503 87,823 +0.07(+0.87%)
Mar 29, 2023 8.393 8.457 8.383 8.429 79,084 +0.08(+0.99%)
Mar 28, 2023 8.337 8.393 8.301 8.347 107,354 +0.01(+0.11%)
Mar 27, 2023 8.383 8.420 8.328 8.337 124,278 +0.01(+0.11%)
Mar 24, 2023 8.301 8.383 8.245 8.328 64,394 +0.03(+0.33%)
Mar 23, 2023 8.282 8.393 8.259 8.301 154,030 +0.05(+0.61%)
Mar 22, 2023 8.296 8.369 8.232 8.250 138,098 -0.05(-0.55%)
Mar 21, 2023 8.277 8.331 8.277 8.296 60,728 +0.07(+0.89%)
Mar 20, 2023 8.195 8.250 8.193 8.223 221,470 +0.06(+0.78%)
Mar 17, 2023 8.150 8.232 8.150 8.159 169,880 -0.09(-1.11%)
Mar 16, 2023 8.131 8.296 8.113 8.250 172,191 +0.14(+1.69%)
Mar 15, 2023 7.985 8.177 7.985 8.113 207,583 -0.13(-1.55%)
Mar 14, 2023 8.296 8.332 8.150 8.241 100,668 +0.03(+0.33%)
Mar 13, 2023 8.214 8.378 8.214 8.214 45,016 -0.09(-1.10%)
Mar 10, 2023 8.478 8.487 8.305 8.305 62,878 -0.20(-2.36%)
Mar 09, 2023 8.597 8.643 8.496 8.506 110,574 -0.11(-1.27%)
Mar 08, 2023 8.643 8.652 8.579 8.615 50,197 -0.04(-0.42%)
Mar 07, 2023 8.752 8.752 8.611 8.652 39,600 -0.06(-0.73%)
Mar 06, 2023 8.770 8.825 8.716 8.716 17,363 -0.04(-0.42%)
Mar 03, 2023 8.752 8.763 8.679 8.752 87,404 +0.05(+0.52%)
Mar 02, 2023 8.624 8.706 8.597 8.706 52,751 +0.02(+0.21%)
Mar 01, 2023 8.752 8.752 8.615 8.688 71,974 +0.02(+0.21%)
Feb 28, 2023 8.770 8.770 8.633 8.670 36,284 -0.05(-0.63%)
Feb 27, 2023 8.779 9.190 8.697 8.725 23,393 +0.04(+0.42%)
Feb 24, 2023 8.770 8.770 8.588 8.688 60,416 -0.10(-1.14%)
Feb 23, 2023 8.816 8.876 8.725 8.789 25,267 +0.02(+0.21%)
Feb 22, 2023 8.898 8.898 8.743 8.770 30,592 -0.07(-0.83%)
Feb 21, 2023 9.017 9.017 8.807 8.843 73,719 -0.12(-1.32%)
Feb 17, 2023 9.053 9.144 8.925 8.962 41,510 -0.03(-0.36%)
Feb 16, 2023 9.112 9.112 8.958 8.994 27,485 -0.07(-0.80%)
Feb 15, 2023 9.066 9.175 8.985 9.066 41,648 +0.02(+0.20%)
Feb 14, 2023 9.066 9.184 8.939 9.048 46,127 +0.04(+0.40%)
Feb 13, 2023 9.012 9.057 8.958 9.012 74,027 +0.13(+1.43%)
Feb 10, 2023 8.867 8.930 8.849 8.885 24,501 +0.00(+0.00%)
Feb 09, 2023 8.939 8.971 8.840 8.885 33,379 +0.01(+0.10%)
Feb 08, 2023 8.985 8.985 8.858 8.876 43,547 -0.10(-1.11%)
Feb 07, 2023 8.885 8.980 8.840 8.976 20,635 +0.07(+0.81%)
Feb 06, 2023 8.985 8.985 8.878 8.903 102,312 -0.15(-1.70%)
Feb 03, 2023 9.021 9.148 9.021 9.057 33,314 -0.07(-0.79%)
Feb 02, 2023 9.139 9.184 9.103 9.130 101,784 +0.06(+0.70%)
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.