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 )

9.710 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 9.932 9.998 9.849 9.891 40,617 -0.07(-0.66%)
Nov 29, 2021 10.01 10.09 9.949 9.957 27,347 +0.02(+0.25%)
Nov 26, 2021 9.924 10.02 9.758 9.932 21,829 -0.10(-0.99%)
Nov 24, 2021 10.03 10.06 10.01 10.03 20,830 -0.02(-0.16%)
Nov 23, 2021 10.03 10.14 9.998 10.05 48,955 -0.01(-0.08%)
Nov 22, 2021 10.08 10.16 10.05 10.06 15,973 +0.00(+0.00%)
Nov 19, 2021 10.11 10.11 10.01 10.06 40,986 -0.03(-0.33%)
Nov 18, 2021 10.16 10.09 10.09 10.09 28,972 -0.04(-0.37%)
Nov 17, 2021 10.19 10.19 10.06 10.13 24,614 -0.04(-0.40%)
Nov 16, 2021 10.13 10.17 10.11 10.17 39,725 +0.08(+0.82%)
Nov 15, 2021 10.13 10.13 10.03 10.09 26,741 -0.02(-0.24%)
Nov 12, 2021 10.11 10.18 10.06 10.11 52,430 +0.07(+0.74%)
Nov 11, 2021 9.970 10.04 9.970 10.04 24,305 +0.12(+1.16%)
Nov 10, 2021 9.937 9.921 66,619 -0.02(-0.17%)
Nov 09, 2021 9.929 9.965 9.921 9.937 35,593 -0.02(-0.25%)
Nov 08, 2021 9.954 9.970 9.888 9.962 43,331 +0.07(+0.67%)
Nov 05, 2021 9.921 9.954 9.863 9.896 34,959 +0.00(+0.00%)
Nov 04, 2021 9.929 9.929 9.847 9.896 70,879 -0.03(-0.33%)
Nov 03, 2021 9.888 9.929 9.863 9.929 55,274 +0.06(+0.58%)
Nov 02, 2021 9.871 9.937 9.838 9.871 71,338 -0.02(-0.25%)
Nov 01, 2021 9.888 9.954 9.871 9.896 121,401 +0.01(+0.08%)
Oct 29, 2021 9.847 9.899 9.806 9.888 52,205 -0.02(-0.25%)
Oct 28, 2021 9.855 9.913 9.814 9.913 66,313 +0.08(+0.84%)
Oct 27, 2021 9.888 9.921 9.781 9.830 63,986 -0.08(-0.83%)
Oct 26, 2021 9.904 9.913 46,107 +0.01(+0.08%)
Oct 25, 2021 9.888 9.919 9.847 9.904 43,588 +0.01(+0.08%)
Oct 22, 2021 9.888 9.937 9.855 9.896 22,033 +0.03(+0.33%)
Oct 21, 2021 9.913 10.00 9.855 9.863 25,066 -0.07(-0.70%)
Oct 20, 2021 9.909 9.949 9.900 9.933 28,835 +0.06(+0.58%)
Oct 19, 2021 9.892 9.909 9.843 9.876 26,923 +0.04(+0.42%)
Oct 18, 2021 9.835 9.835 9.798 9.835 43,074 -0.01(-0.08%)
Oct 15, 2021 9.868 9.892 9.794 9.843 22,246 +0.05(+0.50%)
Oct 14, 2021 9.679 9.884 9.646 9.794 62,001 +0.11(+1.18%)
Oct 13, 2021 9.679 9.687 9.614 9.679 37,300 +0.01(+0.08%)
Oct 12, 2021 9.655 9.704 9.614 9.671 34,617 +0.03(+0.34%)
Oct 11, 2021 9.630 9.843 9.630 9.638 92,832 +0.02(+0.17%)
Oct 08, 2021 9.638 9.642 9.597 9.622 26,231 +0.00(+0.00%)
Oct 07, 2021 9.573 9.655 9.532 9.622 28,631 +0.12(+1.29%)
Oct 06, 2021 9.409 9.515 9.409 9.499 34,610 +0.01(+0.09%)
Oct 05, 2021 9.483 9.556 9.483 9.491 12,574 +0.07(+0.70%)
Oct 04, 2021 9.515 9.630 9.417 9.425 38,486 -0.09(-0.95%)
Oct 01, 2021 9.515 9.589 9.499 9.515 24,276 +0.00(+0.00%)
Sep 30, 2021 9.663 9.679 9.532 9.515 31,493 -0.08(-0.85%)
Sep 29, 2021 9.671 9.728 9.581 9.597 45,317 -0.01(-0.09%)
Sep 28, 2021 9.859 9.868 9.515 9.606 62,659 -0.25(-2.57%)
Sep 27, 2021 9.810 9.859 9.753 9.859 30,822 +0.05(+0.50%)
Sep 24, 2021 9.696 9.937 9.687 9.810 72,750 +0.06(+0.59%)
Sep 23, 2021 9.671 9.810 9.671 9.753 56,648 +0.09(+0.93%)
Sep 22, 2021 9.655 9.753 9.651 9.663 36,597 +0.06(+0.60%)
Sep 21, 2021 9.638 9.671 9.556 9.606 27,947 +0.04(+0.43%)
Sep 20, 2021 9.687 9.759 9.475 9.565 114,087 -0.33(-3.31%)
Sep 17, 2021 9.949 9.949 9.777 9.892 29,480 -0.02(-0.21%)
Sep 16, 2021 9.888 9.953 9.872 9.913 55,059 -0.02(-0.25%)
Sep 15, 2021 9.880 9.953 9.880 9.937 25,882 +0.04(+0.41%)
Sep 14, 2021 10.07 10.07 9.856 9.896 34,625 -0.14(-1.38%)
Sep 13, 2021 10.10 10.10 9.986 10.03 35,135 -0.02(-0.16%)
Sep 10, 2021 10.12 10.13 10.05 10.05 11,117 -0.05(-0.48%)
Sep 09, 2021 10.15 10.25 10.03 10.10 59,469 -0.02(-0.24%)
Sep 08, 2021 10.12 10.16 10.12 10.12 28,948 +0.01(+0.08%)
Sep 07, 2021 10.17 10.31 10.12 10.12 38,700 -0.05(-0.48%)
Sep 03, 2021 10.14 10.17 10.11 10.17 32,922 +0.05(+0.48%)
Sep 02, 2021 10.12 10.17 10.11 10.12 21,717 +0.00(+0.00%)
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.