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 )

9.677 -0.033 (-0.34%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 28, 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 30, 2022 8.440 8.593 8.431 8.521 44,313 +0.05(+0.53%)
Dec 29, 2022 8.376 8.485 8.331 8.476 28,928 +0.22(+2.67%)
Dec 28, 2022 8.532 8.532 8.255 8.255 82,232 -0.23(-2.74%)
Dec 27, 2022 8.452 9.167 8.326 8.487 90,046 +0.07(+0.85%)
Dec 23, 2022 8.282 8.684 8.282 8.416 68,703 +0.15(+1.84%)
Dec 22, 2022 8.326 8.639 8.219 8.264 61,717 -0.12(-1.39%)
Dec 21, 2022 8.335 8.478 8.291 8.380 67,947 +0.05(+0.64%)
Dec 20, 2022 8.300 8.371 8.067 8.326 81,896 +0.03(+0.32%)
Dec 19, 2022 8.461 8.461 8.201 8.300 47,747 -0.16(-1.90%)
Dec 16, 2022 8.434 8.461 8.344 8.461 48,798 -0.04(-0.42%)
Dec 15, 2022 8.559 8.720 8.470 8.496 33,257 -0.09(-1.04%)
Dec 14, 2022 8.604 8.671 8.550 8.586 38,663 -0.02(-0.21%)
Dec 13, 2022 8.702 8.738 8.541 8.604 33,048 +0.13(+1.58%)
Dec 12, 2022 8.434 8.478 8.416 8.470 30,459 +0.06(+0.74%)
Dec 09, 2022 8.505 8.577 8.389 8.407 53,705 -0.13(-1.57%)
Dec 08, 2022 8.541 8.636 8.496 8.541 59,538 +0.01(+0.10%)
Dec 07, 2022 8.496 8.559 8.496 8.532 67,038 +0.04(+0.53%)
Dec 06, 2022 8.639 8.639 8.487 8.487 28,328 -0.15(-1.76%)
Dec 05, 2022 8.720 8.738 8.599 8.639 34,751 -0.08(-0.92%)
Dec 02, 2022 8.720 8.756 8.496 8.720 35,680 -0.04(-0.51%)
Dec 01, 2022 8.809 8.854 8.738 8.765 57,707 +0.01(+0.10%)
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%)
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.