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 (%)
Feb 28, 2022 9.458 9.475 9.222 9.433 56,180 -0.04(-0.44%)
Feb 25, 2022 9.307 9.500 9.358 9.475 38,262 +0.21(+2.27%)
Feb 24, 2022 9.012 9.265 8.869 9.265 61,046 +0.03(+0.27%)
Feb 23, 2022 9.340 9.416 9.222 9.239 38,644 -0.04(-0.45%)
Feb 22, 2022 9.618 9.618 9.256 9.281 48,315 -0.28(-2.90%)
Feb 18, 2022 9.559 0 -0.05(-0.48%)
Feb 17, 2022 9.739 9.739 9.589 9.605 23,865 -0.15(-1.54%)
Feb 16, 2022 9.647 9.764 9.614 9.756 28,639 +0.11(+1.13%)
Feb 15, 2022 9.639 9.664 9.597 9.647 31,943 +0.13(+1.32%)
Feb 14, 2022 9.647 9.656 9.497 9.522 36,897 -0.14(-1.47%)
Feb 11, 2022 9.789 9.840 9.572 9.664 57,947 -0.11(-1.11%)
Feb 10, 2022 9.773 9.848 9.754 9.773 78,535 -0.08(-0.76%)
Feb 09, 2022 9.706 9.865 9.706 9.848 47,187 +0.19(+1.99%)
Feb 08, 2022 9.589 9.664 9.555 9.656 28,195 +0.06(+0.61%)
Feb 07, 2022 9.597 9.697 9.572 9.597 49,398 -0.03(-0.26%)
Feb 04, 2022 9.622 9.714 9.589 9.622 80,714 -0.02(-0.17%)
Feb 03, 2022 9.748 9.622 9.639 83,354 -0.16(-1.62%)
Feb 02, 2022 9.815 9.840 9.748 9.798 59,889 +0.04(+0.43%)
Feb 01, 2022 9.722 9.781 9.714 9.756 64,167 +0.04(+0.43%)
Jan 31, 2022 9.555 9.739 9.714 61,483 +0.16(+1.66%)
Jan 28, 2022 9.430 9.555 9.212 9.555 65,651 +0.16(+1.69%)
Jan 27, 2022 9.455 9.572 9.346 9.396 47,518 +0.02(+0.18%)
Jan 26, 2022 9.505 9.605 9.363 9.379 44,402 -0.06(-0.62%)
Jan 25, 2022 9.413 9.511 9.304 9.438 34,518 -0.07(-0.70%)
Jan 24, 2022 9.563 9.568 9.133 9.505 115,019 -0.20(-2.07%)
Jan 21, 2022 9.898 9.927 9.697 9.706 52,761 -0.23(-2.32%)
Jan 20, 2022 10.09 10.11 9.911 9.936 58,481 -0.09(-0.91%)
Jan 19, 2022 10.04 10.11 10.02 10.03 96,724 -0.02(-0.17%)
Jan 18, 2022 10.09 10.18 9.977 10.04 89,261 -0.17(-1.71%)
Jan 14, 2022 10.22 0 +0.07(+0.66%)
Jan 13, 2022 10.23 10.27 10.10 10.15 50,775 -0.04(-0.41%)
Jan 12, 2022 10.19 10.24 10.15 10.19 66,940 +0.05(+0.49%)
Jan 11, 2022 10.04 10.15 10.04 10.14 74,963 +0.11(+1.08%)
Jan 10, 2022 9.952 10.09 9.911 10.04 112,728 +0.00(+0.00%)
Jan 07, 2022 9.986 10.05 9.944 10.04 44,208 +0.07(+0.67%)
Jan 06, 2022 9.969 10.01 9.944 9.969 36,872 -0.01(-0.08%)
Jan 05, 2022 10.14 10.17 9.977 9.977 24,185 -0.18(-1.80%)
Jan 04, 2022 10.15 10.17 10.14 10.16 30,614 +0.02(+0.25%)
Jan 03, 2022 10.09 10.14 10.06 10.14 23,564 +0.07(+0.74%)
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%)
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.