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, 2022 8.657 8.756 8.559 8.756 91,347 +0.20(+2.30%)
Nov 29, 2022 8.523 8.559 8.498 8.559 51,813 +0.06(+0.74%)
Nov 28, 2022 8.461 8.514 8.461 8.496 40,422 -0.01(-0.11%)
Nov 25, 2022 8.568 8.568 8.452 8.505 27,222 +0.02(+0.21%)
Nov 23, 2022 8.434 8.487 8.402 8.487 27,854 +0.05(+0.64%)
Nov 22, 2022 8.416 8.452 8.344 8.434 22,281 +0.07(+0.86%)
Nov 21, 2022 8.326 8.371 8.282 8.362 75,557 +0.03(+0.38%)
Nov 18, 2022 8.304 8.331 8.251 8.331 26,857 +0.10(+1.19%)
Nov 17, 2022 8.153 8.242 8.153 8.233 51,851 +0.05(+0.65%)
Nov 16, 2022 8.224 8.295 8.180 8.180 49,661 -0.06(-0.75%)
Nov 15, 2022 8.278 8.331 8.229 8.242 46,447 +0.04(+0.43%)
Nov 14, 2022 8.269 8.304 8.171 8.207 32,149 -0.03(-0.32%)
Nov 11, 2022 8.136 8.304 8.136 8.233 27,575 +0.12(+1.42%)
Nov 10, 2022 8.038 8.134 8.020 8.118 89,014 +0.34(+4.34%)
Nov 09, 2022 7.825 7.905 7.771 7.780 43,238 -0.07(-0.91%)
Nov 08, 2022 7.798 7.958 7.780 7.851 47,054 +0.04(+0.57%)
Nov 07, 2022 7.745 7.922 7.718 7.807 56,822 +0.09(+1.15%)
Nov 04, 2022 7.656 7.740 7.603 7.718 52,599 +0.19(+2.48%)
Nov 03, 2022 7.567 7.612 7.532 7.532 79,089 -0.12(-1.51%)
Nov 02, 2022 7.842 7.842 7.603 7.647 53,587 -0.24(-3.04%)
Nov 01, 2022 8.038 8.038 7.851 7.887 35,981 -0.04(-0.45%)
Oct 31, 2022 7.931 7.931 7.865 7.922 45,892 +0.04(+0.56%)
Oct 28, 2022 7.780 7.878 7.700 7.878 22,435 +0.12(+1.49%)
Oct 27, 2022 7.851 7.887 7.754 7.763 27,697 -0.05(-0.68%)
Oct 26, 2022 7.807 7.922 7.779 7.816 16,338 +0.04(+0.46%)
Oct 25, 2022 7.638 7.807 7.638 7.780 44,362 +0.18(+2.34%)
Oct 24, 2022 7.540 7.629 7.523 7.603 64,556 +0.06(+0.82%)
Oct 21, 2022 7.416 7.572 7.394 7.540 25,355 +0.13(+1.74%)
Oct 20, 2022 7.420 7.535 7.376 7.412 31,873 -0.01(-0.12%)
Oct 19, 2022 7.517 7.553 7.412 7.420 56,013 -0.12(-1.64%)
Oct 18, 2022 7.658 7.940 7.509 7.544 48,734 +0.02(+0.23%)
Oct 17, 2022 7.465 7.535 7.465 7.526 27,986 +0.19(+2.52%)
Oct 14, 2022 7.570 7.650 7.332 7.341 73,258 -0.19(-2.46%)
Oct 13, 2022 7.403 7.561 7.253 7.526 85,862 +0.05(+0.71%)
Oct 12, 2022 7.473 7.517 7.438 7.473 47,979 +0.02(+0.24%)
Oct 11, 2022 7.544 7.553 7.420 7.456 45,137 -0.12(-1.63%)
Oct 10, 2022 7.667 7.680 7.553 7.579 101,703 -0.15(-1.88%)
Oct 07, 2022 7.570 7.738 7.438 7.725 96,151 +0.03(+0.40%)
Oct 06, 2022 7.720 7.747 7.641 7.694 63,377 -0.09(-1.13%)
Oct 05, 2022 7.782 7.791 7.676 7.782 42,251 -0.03(-0.34%)
Oct 04, 2022 7.738 7.888 7.738 7.808 41,276 +0.18(+2.31%)
Oct 03, 2022 7.517 7.667 7.500 7.632 37,164 +0.19(+2.49%)
Sep 30, 2022 7.491 7.548 7.432 7.447 73,405 -0.05(-0.71%)
Sep 29, 2022 7.588 7.588 7.385 7.500 76,369 -0.17(-2.18%)
Sep 28, 2022 7.509 7.676 7.486 7.667 42,143 +0.19(+2.47%)
Sep 27, 2022 7.561 7.588 7.420 7.482 47,532 -0.04(-0.47%)
Sep 26, 2022 7.491 7.606 7.447 7.517 52,882 -0.03(-0.35%)
Sep 23, 2022 7.667 7.702 7.500 7.544 49,535 -0.22(-2.84%)
Sep 22, 2022 7.923 7.931 7.711 7.764 53,702 -0.13(-1.62%)
Sep 21, 2022 8.067 8.084 7.874 7.892 45,541 -0.17(-2.06%)
Sep 20, 2022 8.093 8.102 8.023 8.058 25,382 -0.10(-1.18%)
Sep 19, 2022 8.076 8.162 8.058 8.154 48,256 -0.04(-0.43%)
Sep 16, 2022 8.137 8.189 8.093 8.189 35,670 -0.01(-0.11%)
Sep 15, 2022 8.312 8.356 8.181 8.198 74,964 -0.16(-1.88%)
Sep 14, 2022 8.574 8.574 8.312 8.356 70,913 -0.22(-2.55%)
Sep 13, 2022 8.443 8.574 8.277 8.574 41,367 -0.02(-0.20%)
Sep 12, 2022 8.566 8.627 8.513 8.592 60,045 +0.08(+0.93%)
Sep 09, 2022 8.426 8.513 8.399 8.513 21,508 +0.15(+1.78%)
Sep 08, 2022 8.277 8.373 8.277 8.364 35,060 +0.05(+0.63%)
Sep 07, 2022 8.163 8.347 8.163 8.312 99,775 +0.12(+1.50%)
Sep 06, 2022 8.347 8.347 8.189 8.189 56,472 -0.15(-1.78%)
Sep 02, 2022 8.329 8.504 8.299 8.338 62,122 +0.08(+0.95%)
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.