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 )

9.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2023 8.546 8.548 8.453 8.499 77,384 -0.03(-0.33%)
May 30, 2023 8.658 8.658 8.518 8.527 42,521 -0.09(-1.08%)
May 26, 2023 8.527 8.639 8.527 8.620 28,179 +0.09(+1.09%)
May 25, 2023 8.564 8.564 8.490 8.527 62,505 +0.02(+0.22%)
May 24, 2023 8.611 8.611 8.471 8.509 67,335 -0.09(-1.08%)
May 23, 2023 8.630 8.695 8.593 8.602 194,047 -0.07(-0.86%)
May 22, 2023 8.704 8.723 8.676 8.676 89,241 -0.04(-0.43%)
May 19, 2023 8.732 8.742 8.704 8.714 63,711 -0.02(-0.21%)
May 18, 2023 8.686 8.732 8.648 8.732 110,841 +0.05(+0.59%)
May 17, 2023 8.598 8.690 8.598 8.681 92,758 +0.10(+1.19%)
May 16, 2023 8.672 8.672 8.561 8.579 78,971 -0.11(-1.28%)
May 15, 2023 8.625 8.709 8.625 8.690 101,726 +0.09(+1.08%)
May 12, 2023 8.616 8.658 8.570 8.598 95,535 -0.02(-0.21%)
May 11, 2023 8.616 8.635 8.588 8.616 81,140 +0.01(+0.11%)
May 10, 2023 8.681 8.690 8.588 8.607 103,921 -0.01(-0.11%)
May 09, 2023 8.662 8.662 8.607 8.616 61,968 -0.06(-0.64%)
May 08, 2023 8.672 8.710 8.662 8.672 80,774 +0.01(+0.11%)
May 05, 2023 8.607 8.686 8.571 8.662 46,493 +0.13(+1.52%)
May 04, 2023 8.570 8.579 8.524 8.533 47,525 -0.04(-0.43%)
May 03, 2023 8.625 8.653 8.570 8.570 85,486 -0.04(-0.43%)
May 02, 2023 8.709 8.732 8.588 8.607 64,263 -0.14(-1.59%)
May 01, 2023 8.838 8.838 8.727 8.746 77,635 -0.07(-0.84%)
Apr 28, 2023 8.838 8.857 8.736 8.820 155,630 +0.07(+0.85%)
Apr 27, 2023 8.644 8.771 8.635 8.746 50,476 +0.13(+1.50%)
Apr 26, 2023 8.727 8.727 8.570 8.616 70,231 -0.03(-0.32%)
Apr 25, 2023 8.746 8.750 8.635 8.644 31,014 -0.08(-0.95%)
Apr 24, 2023 8.774 8.791 8.718 8.727 65,714 -0.05(-0.53%)
Apr 21, 2023 8.811 8.811 8.752 8.774 42,022 -0.01(-0.11%)
Apr 20, 2023 8.866 8.866 8.764 8.783 37,534 -0.07(-0.78%)
Apr 19, 2023 8.815 8.852 8.765 8.852 111,976 +0.06(+0.63%)
Apr 18, 2023 8.815 8.842 8.761 8.797 66,581 +0.03(+0.31%)
Apr 17, 2023 8.751 8.769 8.714 8.769 52,232 +0.06(+0.63%)
Apr 14, 2023 8.742 8.742 8.687 8.714 57,837 -0.00(-0.05%)
Apr 13, 2023 8.659 8.751 8.659 8.719 54,253 +0.08(+0.90%)
Apr 12, 2023 8.622 8.714 8.595 8.641 103,182 +0.04(+0.43%)
Apr 11, 2023 8.604 8.622 8.576 8.604 54,595 -0.02(-0.21%)
Apr 10, 2023 8.503 8.641 8.503 8.622 106,002 +0.09(+1.08%)
Apr 06, 2023 8.595 8.595 8.517 8.530 63,212 -0.06(-0.64%)
Apr 05, 2023 8.576 8.595 8.503 8.586 133,879 +0.01(+0.11%)
Apr 04, 2023 8.622 8.641 8.558 8.576 70,819 -0.05(-0.53%)
Apr 03, 2023 8.586 8.648 8.512 8.622 59,802 +0.05(+0.54%)
Mar 31, 2023 8.558 8.586 8.521 8.576 99,760 +0.07(+0.86%)
Mar 30, 2023 8.484 8.521 8.466 8.503 87,823 +0.07(+0.87%)
Mar 29, 2023 8.393 8.457 8.383 8.429 79,084 +0.08(+0.99%)
Mar 28, 2023 8.337 8.393 8.301 8.347 107,354 +0.01(+0.11%)
Mar 27, 2023 8.383 8.420 8.328 8.337 124,278 +0.01(+0.11%)
Mar 24, 2023 8.301 8.383 8.245 8.328 64,394 +0.03(+0.33%)
Mar 23, 2023 8.282 8.393 8.259 8.301 154,030 +0.05(+0.61%)
Mar 22, 2023 8.296 8.369 8.232 8.250 138,098 -0.05(-0.55%)
Mar 21, 2023 8.277 8.331 8.277 8.296 60,728 +0.07(+0.89%)
Mar 20, 2023 8.195 8.250 8.193 8.223 221,470 +0.06(+0.78%)
Mar 17, 2023 8.150 8.232 8.150 8.159 169,880 -0.09(-1.11%)
Mar 16, 2023 8.131 8.296 8.113 8.250 172,191 +0.14(+1.69%)
Mar 15, 2023 7.985 8.177 7.985 8.113 207,583 -0.13(-1.55%)
Mar 14, 2023 8.296 8.332 8.150 8.241 100,668 +0.03(+0.33%)
Mar 13, 2023 8.214 8.378 8.214 8.214 45,016 -0.09(-1.10%)
Mar 10, 2023 8.478 8.487 8.305 8.305 62,878 -0.20(-2.36%)
Mar 09, 2023 8.597 8.643 8.496 8.506 110,574 -0.11(-1.27%)
Mar 08, 2023 8.643 8.652 8.579 8.615 50,197 -0.04(-0.42%)
Mar 07, 2023 8.752 8.752 8.611 8.652 39,600 -0.06(-0.73%)
Mar 06, 2023 8.770 8.825 8.716 8.716 17,363 -0.04(-0.42%)
Mar 03, 2023 8.752 8.763 8.679 8.752 87,404 +0.05(+0.52%)
Mar 02, 2023 8.624 8.706 8.597 8.706 52,751 +0.02(+0.21%)
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.