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 )

9.800 +0.040 (+0.41%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
Jul 31, 2023 9.211 9.211 9.116 9.164 84,757 +0.01(+0.10%)
Jul 28, 2023 9.154 9.182 9.135 9.154 52,255 +0.08(+0.83%)
Jul 27, 2023 9.211 9.211 9.060 9.079 51,280 -0.08(-0.83%)
Jul 26, 2023 9.097 9.173 9.097 9.154 57,146 -0.02(-0.21%)
Jul 25, 2023 9.192 9.192 9.145 9.173 38,243 +0.02(+0.21%)
Jul 24, 2023 9.211 9.211 9.126 9.154 51,404 +0.05(+0.52%)
Jul 21, 2023 9.154 9.154 9.097 9.107 45,182 +0.01(+0.16%)
Jul 20, 2023 9.121 9.121 9.074 9.093 53,093 -0.01(-0.10%)
Jul 19, 2023 9.121 9.121 9.047 9.102 61,956 +0.03(+0.31%)
Jul 18, 2023 9.046 9.093 9.008 9.074 136,424 +0.06(+0.62%)
Jul 17, 2023 9.055 9.102 9.008 9.018 51,079 -0.03(-0.31%)
Jul 14, 2023 9.140 9.149 9.036 9.046 38,754 -0.07(-0.72%)
Jul 13, 2023 9.083 9.177 9.074 9.111 50,465 +0.08(+0.83%)
Jul 12, 2023 8.952 9.083 8.924 9.036 64,798 +0.15(+1.69%)
Jul 11, 2023 8.905 8.924 8.830 8.886 140,517 +0.02(+0.21%)
Jul 10, 2023 8.886 8.914 8.839 8.868 46,554 +0.00(+0.00%)
Jul 07, 2023 8.868 8.905 8.849 8.868 36,904 +0.06(+0.64%)
Jul 06, 2023 8.914 8.919 8.811 8.811 77,988 -0.10(-1.16%)
Jul 05, 2023 8.933 8.962 8.914 8.914 34,037 -0.06(-0.63%)
Jul 03, 2023 8.980 9.008 8.924 8.971 56,539 +0.02(+0.21%)
Jun 30, 2023 9.046 9.065 8.933 8.952 59,420 +0.03(+0.32%)
Jun 29, 2023 8.914 8.952 8.914 8.924 49,292 +0.02(+0.21%)
Jun 28, 2023 8.849 8.924 8.830 8.905 80,298 +0.06(+0.64%)
Jun 27, 2023 8.886 8.896 8.811 8.849 54,210 +0.02(+0.21%)
Jun 26, 2023 8.811 8.877 8.792 8.830 52,352 +0.02(+0.21%)
Jun 23, 2023 8.858 8.877 8.802 8.811 33,363 -0.06(-0.63%)
Jun 22, 2023 8.849 8.886 8.802 8.868 39,394 +0.02(+0.27%)
Jun 21, 2023 8.825 8.947 8.825 8.844 109,799 +0.02(+0.21%)
Jun 20, 2023 8.984 8.984 8.807 8.825 42,754 -0.13(-1.46%)
Jun 16, 2023 8.975 9.002 8.872 8.956 36,912 +0.03(+0.31%)
Jun 15, 2023 8.872 8.928 8.863 8.928 48,980 +0.26(+2.96%)
May 08, 2023 8.672 8.710 8.662 8.672 80,775 +0.01(+0.11%)
May 05, 2023 8.607 8.686 8.570 8.662 46,494 +0.13(+1.52%)
May 04, 2023 8.570 8.579 8.524 8.533 47,526 -0.04(-0.43%)
May 03, 2023 8.625 8.653 8.570 8.570 85,487 -0.04(-0.43%)
May 02, 2023 8.709 8.732 8.588 8.607 64,263 -0.14(-1.59%)
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.