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 )

9.680 -0.080 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Dec 31, 2021 10.07 10.11 10.06 10.06 28,931 -0.01(-0.08%)
Dec 30, 2021 10.09 10.10 10.07 10.07 20,421 +0.01(+0.08%)
Dec 29, 2021 10.03 10.07 10.01 10.06 22,157 +0.07(+0.71%)
Dec 28, 2021 10.04 10.06 9.990 9.990 32,897 -0.03(-0.33%)
Dec 27, 2021 9.949 10.06 9.936 10.02 47,080 +0.06(+0.58%)
Dec 23, 2021 9.866 9.965 9.824 9.965 58,764 +0.15(+1.52%)
Dec 22, 2021 9.766 9.841 9.717 9.816 74,328 +0.07(+0.76%)
Dec 21, 2021 9.675 9.755 9.634 9.742 96,645 +0.12(+1.29%)
Dec 20, 2021 9.675 9.709 9.593 9.617 50,815 -0.14(-1.44%)
Dec 17, 2021 9.808 9.816 9.709 9.758 72,772 -0.06(-0.59%)
Dec 16, 2021 9.899 9.899 9.775 9.816 88,698 -0.02(-0.25%)
Dec 15, 2021 9.775 9.849 9.684 9.841 112,225 +0.04(+0.42%)
Dec 14, 2021 9.783 9.857 9.783 9.800 36,778 -0.06(-0.59%)
Dec 13, 2021 9.915 9.915 9.816 9.857 55,382 -0.05(-0.50%)
Dec 10, 2021 9.982 10.01 9.874 9.907 99,346 -0.05(-0.50%)
Dec 09, 2021 9.949 10.06 9.866 9.957 94,022 -0.02(-0.25%)
Dec 08, 2021 9.998 10.05 9.932 9.982 87,745 +0.01(+0.08%)
Dec 07, 2021 9.957 10.01 9.816 9.973 99,239 +0.17(+1.69%)
Dec 06, 2021 9.758 9.833 9.734 9.808 22,608 +0.07(+0.68%)
Dec 03, 2021 9.849 9.924 9.729 9.742 12,439 -0.12(-1.18%)
Dec 02, 2021 9.857 9.949 9.742 9.857 106,646 +0.04(+0.42%)
Dec 01, 2021 9.940 9.989 9.816 9.816 18,999 -0.07(-0.75%)
Nov 30, 2021 9.932 9.998 9.849 9.891 40,617 -0.07(-0.67%)
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 21,830 -0.10(-0.99%)
Nov 24, 2021 10.03 10.06 10.01 10.03 20,830 -0.02(-0.17%)
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 28,973 -0.04(-0.37%)
Nov 17, 2021 10.19 10.19 10.06 10.13 24,614 -0.04(-0.41%)
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 24,306 +0.12(+1.16%)
Nov 10, 2021 9.937 9.921 66,620 -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 43,332 +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 70,880 -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 71,339 -0.02(-0.25%)
Nov 01, 2021 9.888 9.954 9.871 9.896 121,402 +0.01(+0.08%)
Oct 29, 2021 9.847 9.899 9.805 9.888 52,206 -0.02(-0.25%)
Oct 28, 2021 9.855 9.912 9.814 9.912 66,314 +0.08(+0.84%)
Oct 27, 2021 9.888 9.921 9.781 9.830 63,987 -0.08(-0.83%)
Oct 26, 2021 9.904 9.912 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 9.912 10.00 9.855 9.863 25,066 -0.07(-0.70%)
Oct 20, 2021 9.908 9.949 9.900 9.933 28,835 +0.06(+0.58%)
Oct 19, 2021 9.892 9.908 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 34,618 +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 26,232 +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%)
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.