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 (%)
Jul 29, 2022 8.492 8.579 8.492 8.545 26,652 +0.10(+1.24%)
Jul 28, 2022 8.440 8.492 8.319 8.440 38,864 +0.01(+0.10%)
Jul 27, 2022 8.336 8.449 8.310 8.432 36,503 +0.16(+1.89%)
Jul 26, 2022 8.310 8.310 8.258 8.275 56,719 -0.04(-0.52%)
Jul 25, 2022 8.397 8.405 8.275 8.319 65,814 +0.01(+0.10%)
Jul 22, 2022 8.379 8.379 8.249 8.310 42,629 -0.05(-0.62%)
Jul 21, 2022 8.319 8.362 8.249 8.362 40,854 +0.08(+1.00%)
Jul 20, 2022 8.288 8.357 8.245 8.279 64,541 -0.02(-0.21%)
Jul 19, 2022 8.202 8.305 8.189 8.297 18,184 +0.21(+2.56%)
Jul 18, 2022 8.184 8.202 8.081 8.089 20,477 -0.01(-0.11%)
Jul 15, 2022 8.115 8.115 8.029 8.098 62,656 +0.09(+1.08%)
Jul 14, 2022 7.994 8.029 7.943 8.012 30,252 -0.09(-1.07%)
Jul 13, 2022 8.072 8.124 8.029 8.098 31,776 -0.02(-0.21%)
Jul 12, 2022 8.124 8.219 8.089 8.115 50,380 -0.01(-0.11%)
Jul 11, 2022 8.141 8.219 8.072 8.124 64,502 -0.09(-1.05%)
Jul 08, 2022 8.210 8.245 8.167 8.210 34,007 +0.02(+0.21%)
Jul 07, 2022 8.133 8.202 8.107 8.193 23,762 +0.11(+1.39%)
Jul 06, 2022 8.072 8.150 7.986 8.081 44,846 +0.01(+0.11%)
Jul 05, 2022 8.098 8.107 7.969 8.072 39,285 -0.12(-1.48%)
Jul 01, 2022 8.081 8.193 8.029 8.193 35,685 +0.10(+1.28%)
Jun 30, 2022 8.159 8.159 8.038 8.089 36,550 -0.07(-0.85%)
Jun 29, 2022 8.133 8.159 8.107 8.159 36,987 +0.02(+0.21%)
Jun 28, 2022 8.202 8.271 8.124 8.141 88,628 -0.04(-0.53%)
Jun 27, 2022 8.150 8.193 8.107 8.184 37,509 +0.07(+0.85%)
Jun 24, 2022 7.960 8.115 7.960 8.115 34,892 +0.23(+2.96%)
Jun 23, 2022 7.891 7.947 7.839 7.882 48,018 +0.01(+0.11%)
Jun 22, 2022 7.865 7.960 7.856 7.874 32,838 -0.06(-0.76%)
Jun 21, 2022 7.891 7.994 7.874 7.934 37,702 +0.11(+1.38%)
Jun 17, 2022 7.723 7.843 7.672 7.826 160,013 +0.11(+1.44%)
Jun 16, 2022 7.860 7.869 7.706 7.715 52,048 -0.28(-3.54%)
Jun 15, 2022 7.980 8.058 7.886 7.998 61,144 +0.09(+1.19%)
Jun 14, 2022 7.998 8.075 7.895 7.903 76,602 -0.07(-0.86%)
Jun 13, 2022 8.100 8.118 7.972 7.972 48,222 -0.30(-3.63%)
Jun 10, 2022 8.426 8.426 8.220 8.272 44,082 -0.21(-2.53%)
Jun 09, 2022 8.589 8.589 8.469 8.486 61,605 -0.09(-1.10%)
Jun 08, 2022 8.598 8.649 8.580 8.580 49,718 -0.04(-0.50%)
Jun 07, 2022 8.546 8.645 8.546 8.623 27,032 +0.03(+0.40%)
Jun 06, 2022 8.615 8.666 8.546 8.589 44,004 +0.04(+0.50%)
Jun 03, 2022 8.589 8.616 8.512 8.546 63,753 -0.09(-1.09%)
Jun 02, 2022 8.529 8.666 8.512 8.640 25,788 +0.10(+1.20%)
Jun 01, 2022 8.606 8.649 8.495 8.538 65,991 -0.05(-0.60%)
May 31, 2022 8.658 8.666 8.572 8.589 74,249 -0.06(-0.69%)
May 27, 2022 8.563 8.658 8.563 8.649 43,031 +0.13(+1.51%)
May 26, 2022 8.323 8.546 8.323 8.520 53,212 +0.20(+2.37%)
May 25, 2022 8.212 8.328 8.212 8.323 35,332 +0.11(+1.36%)
May 24, 2022 8.229 8.272 8.152 8.212 70,158 -0.08(-0.93%)
May 23, 2022 8.289 8.358 8.272 8.289 211,960 +0.08(+0.94%)
May 20, 2022 8.323 8.349 8.118 8.212 47,941 -0.02(-0.21%)
May 19, 2022 8.220 8.310 8.178 8.229 44,080 -0.04(-0.47%)
May 18, 2022 8.463 8.463 8.225 8.268 57,728 -0.20(-2.31%)
May 17, 2022 8.506 8.506 8.310 8.463 52,206 +0.26(+3.11%)
May 16, 2022 8.208 8.251 8.148 8.208 71,043 +0.01(+0.10%)
May 13, 2022 8.123 8.234 8.093 8.199 46,731 +0.19(+2.34%)
May 12, 2022 8.114 8.182 7.918 8.012 75,465 -0.14(-1.77%)
May 11, 2022 8.276 8.446 8.140 8.157 63,328 -0.11(-1.34%)
May 10, 2022 8.370 8.395 8.234 8.268 51,986 +0.00(+0.00%)
May 09, 2022 8.480 8.480 8.242 8.268 34,061 -0.32(-3.67%)
May 06, 2022 8.574 8.617 8.480 8.583 80,746 -0.09(-0.98%)
May 05, 2022 8.855 8.855 8.525 8.668 54,809 -0.25(-2.77%)
May 04, 2022 8.736 8.923 8.685 8.915 61,906 +0.20(+2.35%)
May 03, 2022 8.642 8.727 8.642 8.710 50,242 +0.10(+1.19%)
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.