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: 7:00 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 (%)
Jun 30, 2021 9.663 9.775 9.638 9.671 65,531 +0.00(+0.00%)
Jun 29, 2021 9.614 9.727 9.590 9.671 79,422 +0.06(+0.67%)
Jun 28, 2021 9.582 9.646 9.582 9.606 130,279 +0.00(+0.00%)
Jun 25, 2021 9.646 9.687 9.566 9.606 78,905 -0.02(-0.25%)
Jun 24, 2021 9.638 9.690 9.598 9.630 69,026 +0.05(+0.50%)
Jun 23, 2021 9.606 9.751 9.582 9.582 68,861 -0.05(-0.50%)
Jun 22, 2021 9.638 9.735 9.598 9.630 76,788 +0.01(+0.13%)
Jun 21, 2021 9.522 9.698 9.514 9.618 55,260 +0.11(+1.18%)
Jun 18, 2021 9.642 9.706 9.506 9.506 75,605 -0.22(-2.23%)
Jun 17, 2021 9.867 9.873 9.666 9.723 36,863 -0.13(-1.30%)
Jun 16, 2021 9.851 9.907 9.763 9.851 68,176 +0.01(+0.08%)
Jun 15, 2021 9.899 9.899 9.779 9.843 43,284 -0.02(-0.24%)
Jun 14, 2021 9.955 9.962 9.819 9.867 45,898 -0.04(-0.40%)
Jun 11, 2021 9.875 9.979 9.875 9.907 40,530 +0.03(+0.32%)
Jun 10, 2021 9.931 10.01 9.851 9.875 43,956 -0.05(-0.48%)
Jun 09, 2021 9.811 9.923 9.811 9.923 94,610 +0.15(+1.56%)
Jun 08, 2021 9.787 9.819 9.763 9.771 56,332 +0.01(+0.08%)
Jun 07, 2021 9.787 9.811 9.682 9.763 59,915 -0.02(-0.25%)
Jun 04, 2021 9.618 9.899 9.618 9.787 63,432 +0.21(+2.18%)
Jun 03, 2021 9.658 9.658 9.554 9.578 41,858 -0.07(-0.75%)
Jun 02, 2021 9.642 9.666 9.602 9.650 64,465 +0.01(+0.08%)
Jun 01, 2021 9.674 9.674 9.570 9.642 68,640 +0.02(+0.21%)
May 28, 2021 9.642 9.682 9.541 9.622 68,677 +0.00(+0.04%)
May 27, 2021 9.658 9.658 9.562 9.618 47,657 -0.01(-0.08%)
May 26, 2021 9.626 9.634 9.586 9.626 35,872 +0.00(+0.00%)
May 25, 2021 9.610 9.626 9.546 9.626 50,491 +0.04(+0.42%)
May 24, 2021 9.538 9.586 9.522 9.586 34,626 +0.11(+1.18%)
May 21, 2021 9.514 9.538 9.466 9.474 23,552 +0.02(+0.17%)
May 20, 2021 9.370 9.466 9.370 9.458 39,523 +0.12(+1.24%)
May 19, 2021 9.390 9.390 9.274 9.342 39,292 -0.07(-0.76%)
May 18, 2021 9.350 9.445 9.350 9.414 89,898 +0.09(+0.94%)
May 17, 2021 9.294 9.374 9.262 9.326 58,637 +0.06(+0.60%)
May 14, 2021 9.238 9.278 9.210 9.270 46,718 +0.14(+1.48%)
May 13, 2021 9.103 9.143 9.063 9.135 50,787 +0.05(+0.53%)
May 12, 2021 9.150 9.286 9.031 9.087 74,008 -0.10(-1.13%)
May 11, 2021 9.310 9.310 9.135 9.190 80,462 -0.12(-1.28%)
May 10, 2021 9.390 9.410 9.310 9.310 73,796 -0.03(-0.34%)
May 07, 2021 9.302 9.366 9.302 9.342 62,860 +0.06(+0.60%)
May 06, 2021 9.254 9.302 9.246 9.286 69,961 +0.03(+0.34%)
May 05, 2021 9.206 9.302 9.174 9.254 173,874 -0.02(-0.26%)
May 04, 2021 9.414 9.414 9.175 9.278 140,943 -0.01(-0.09%)
May 03, 2021 9.310 9.310 9.230 9.286 115,448 +0.05(+0.52%)
Apr 30, 2021 9.318 9.318 9.174 9.238 50,559 -0.04(-0.43%)
Apr 29, 2021 9.286 9.290 9.214 9.278 43,902 +0.05(+0.52%)
Apr 28, 2021 9.222 9.286 9.219 9.230 31,538 +0.03(+0.35%)
Apr 27, 2021 9.222 9.238 9.182 9.198 46,418 +0.00(+0.00%)
Apr 26, 2021 9.254 9.254 9.174 9.198 84,518 -0.04(-0.43%)
Apr 23, 2021 9.182 9.254 9.182 9.238 68,876 +0.08(+0.87%)
Apr 22, 2021 9.238 9.238 9.127 9.158 51,958 -0.05(-0.56%)
Apr 21, 2021 9.115 9.226 9.115 9.210 103,746 +0.08(+0.87%)
Apr 20, 2021 9.147 9.171 9.068 9.131 80,323 -0.02(-0.17%)
Apr 19, 2021 9.226 9.242 9.131 9.147 49,549 -0.05(-0.52%)
Apr 16, 2021 9.186 9.202 9.147 9.194 38,732 +0.03(+0.35%)
Apr 15, 2021 9.186 9.186 9.131 9.163 56,801 +0.02(+0.26%)
Apr 14, 2021 9.147 9.202 9.107 9.139 65,227 +0.02(+0.17%)
Apr 13, 2021 9.076 9.234 9.044 9.123 45,764 +0.03(+0.35%)
Apr 12, 2021 9.099 9.123 9.052 9.091 36,033 -0.01(-0.09%)
Apr 09, 2021 9.091 9.123 8.988 9.099 74,184 -0.01(-0.09%)
Apr 08, 2021 9.068 9.107 9.004 9.107 68,901 +0.10(+1.06%)
Apr 07, 2021 8.972 9.028 8.972 9.012 41,071 +0.04(+0.44%)
Apr 06, 2021 8.949 8.980 8.949 8.972 47,871 +0.01(+0.09%)
Apr 05, 2021 8.949 9.004 8.949 8.965 73,617 +0.04(+0.44%)
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.