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, 2023 8.900 8.906 8.822 8.841 61,499 -0.02(-0.22%)
Nov 29, 2023 8.890 8.900 8.841 8.861 55,948 +0.02(+0.22%)
Nov 28, 2023 8.812 8.880 8.800 8.841 58,440 +0.03(+0.33%)
Nov 27, 2023 8.822 8.900 8.793 8.812 48,927 -0.06(-0.66%)
Nov 24, 2023 8.832 8.871 8.817 8.871 17,929 +0.06(+0.66%)
Nov 22, 2023 8.812 8.871 8.783 8.812 47,376 +0.00(+0.00%)
Nov 21, 2023 8.793 8.812 8.783 8.812 40,303 +0.01(+0.17%)
Nov 20, 2023 8.798 8.807 8.759 8.798 79,361 +0.06(+0.66%)
Nov 17, 2023 8.740 8.749 8.711 8.740 69,457 +0.04(+0.44%)
Nov 16, 2023 8.682 8.701 8.662 8.701 27,941 +0.03(+0.33%)
Nov 15, 2023 8.691 8.720 8.662 8.672 49,716 +0.00(+0.00%)
Nov 14, 2023 8.575 8.691 8.575 8.672 102,062 +0.20(+2.39%)
Nov 13, 2023 8.460 8.489 8.431 8.469 62,912 +0.00(+0.00%)
Nov 10, 2023 8.353 8.469 8.353 8.469 45,645 +0.14(+1.62%)
Nov 09, 2023 8.411 8.459 8.320 8.334 45,780 -0.06(-0.69%)
Nov 08, 2023 8.479 8.498 8.382 8.392 54,475 -0.10(-1.14%)
Nov 07, 2023 8.431 8.489 8.392 8.489 109,017 +0.07(+0.80%)
Nov 06, 2023 8.402 8.460 8.382 8.421 53,476 +0.02(+0.23%)
Nov 03, 2023 8.353 8.450 8.353 8.402 81,344 +0.07(+0.81%)
Nov 02, 2023 8.257 8.334 8.122 8.334 173,464 +0.16(+2.01%)
Nov 01, 2023 8.131 8.189 8.083 8.170 63,918 +0.06(+0.71%)
Oct 31, 2023 8.141 8.209 8.025 8.112 71,049 +0.09(+1.08%)
Oct 30, 2023 8.006 8.035 7.928 8.025 40,769 +0.08(+0.97%)
Oct 27, 2023 7.957 8.015 7.919 7.948 64,729 +0.03(+0.37%)
Oct 26, 2023 7.938 7.962 7.916 7.919 47,286 -0.04(-0.49%)
Oct 25, 2023 8.025 8.102 7.928 7.957 69,994 -0.09(-1.08%)
Oct 24, 2023 8.054 8.180 8.015 8.044 46,097 +0.04(+0.48%)
Oct 23, 2023 8.044 8.095 7.928 8.006 96,070 -0.04(-0.54%)
Oct 20, 2023 8.116 8.145 8.040 8.049 61,987 -0.08(-0.94%)
Oct 19, 2023 8.183 8.193 8.107 8.126 33,508 -0.06(-0.70%)
Oct 18, 2023 8.260 8.279 8.155 8.183 51,769 -0.11(-1.27%)
Oct 17, 2023 8.222 8.346 8.222 8.289 110,041 -0.02(-0.23%)
Oct 16, 2023 8.250 8.337 8.250 8.308 55,286 +0.11(+1.40%)
Oct 13, 2023 8.279 8.298 8.183 8.193 47,964 -0.06(-0.70%)
Oct 12, 2023 8.289 8.317 8.212 8.250 74,312 -0.06(-0.69%)
Oct 11, 2023 8.356 8.375 8.270 8.308 104,401 -0.03(-0.34%)
Oct 10, 2023 8.346 8.365 8.308 8.337 38,314 +0.06(+0.69%)
Oct 09, 2023 8.260 8.279 8.145 8.279 51,195 +0.02(+0.23%)
Oct 06, 2023 8.155 8.270 8.097 8.260 84,140 +0.11(+1.29%)
Oct 05, 2023 8.145 8.164 8.099 8.155 100,450 -0.01(-0.12%)
Oct 04, 2023 8.116 8.183 8.059 8.164 78,520 +0.06(+0.71%)
Oct 03, 2023 8.116 8.169 8.078 8.107 73,931 -0.10(-1.17%)
Oct 02, 2023 8.279 8.279 8.174 8.202 93,005 -0.10(-1.15%)
Sep 29, 2023 8.432 8.480 8.279 8.298 106,223 +0.01(+0.12%)
Sep 28, 2023 8.270 8.308 8.241 8.289 134,266 +0.03(+0.35%)
Sep 27, 2023 8.327 8.327 8.241 8.260 80,901 -0.05(-0.58%)
Sep 26, 2023 8.375 8.404 8.289 8.308 56,583 -0.11(-1.25%)
Sep 25, 2023 8.490 8.485 8.365 8.413 254,690 -0.11(-1.35%)
Sep 22, 2023 8.730 8.730 8.509 8.528 92,911 -0.01(-0.11%)
Sep 21, 2023 8.643 8.643 8.528 8.538 29,899 -0.12(-1.38%)
Sep 20, 2023 8.705 8.747 8.658 8.658 53,901 +0.01(+0.11%)
Sep 19, 2023 8.658 8.686 8.639 8.648 73,204 -0.03(-0.33%)
Sep 18, 2023 8.677 8.715 8.667 8.677 26,962 -0.01(-0.11%)
Sep 15, 2023 8.724 8.733 8.667 8.686 30,691 -0.04(-0.44%)
Sep 14, 2023 8.724 8.772 8.686 8.724 63,318 +0.08(+0.88%)
Sep 13, 2023 8.705 8.715 8.629 8.648 35,558 -0.03(-0.33%)
Sep 12, 2023 8.686 8.724 8.677 8.677 35,062 -0.07(-0.82%)
Sep 11, 2023 8.772 8.777 8.658 8.748 234,696 +0.04(+0.49%)
Sep 08, 2023 8.715 8.739 8.677 8.705 38,180 -0.01(-0.11%)
Sep 07, 2023 8.705 8.724 8.677 8.715 45,210 -0.02(-0.22%)
Sep 06, 2023 8.781 8.798 8.667 8.734 56,556 -0.06(-0.65%)
Sep 05, 2023 8.848 8.872 8.781 8.791 48,057 -0.04(-0.43%)
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.