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 )

9.750 -0.010 (-0.10%)
Streaming Delayed Price Updated: 11:56 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 (%)
Sep 30, 2021 9.663 9.679 9.532 9.515 31,494 -0.08(-0.85%)
Sep 29, 2021 9.671 9.728 9.581 9.597 45,317 -0.01(-0.09%)
Sep 28, 2021 9.859 9.868 9.515 9.605 62,659 -0.25(-2.57%)
Sep 27, 2021 9.810 9.859 9.753 9.859 30,822 +0.05(+0.50%)
Sep 24, 2021 9.696 9.937 9.687 9.810 72,750 +0.06(+0.59%)
Sep 23, 2021 9.671 9.810 9.671 9.753 56,649 +0.09(+0.93%)
Sep 22, 2021 9.655 9.753 9.650 9.663 36,597 +0.06(+0.60%)
Sep 21, 2021 9.638 9.671 9.556 9.605 27,947 +0.04(+0.43%)
Sep 20, 2021 9.687 9.759 9.474 9.565 114,088 -0.33(-3.31%)
Sep 17, 2021 9.949 9.949 9.777 9.892 29,480 -0.02(-0.21%)
Sep 16, 2021 9.888 9.953 9.872 9.913 55,060 -0.02(-0.25%)
Sep 15, 2021 9.880 9.953 9.880 9.937 25,883 +0.04(+0.41%)
Sep 14, 2021 10.07 10.07 9.856 9.896 34,625 -0.14(-1.38%)
Sep 13, 2021 10.10 10.10 9.986 10.03 35,135 -0.02(-0.16%)
Sep 10, 2021 10.12 10.13 10.05 10.05 11,117 -0.05(-0.48%)
Sep 09, 2021 10.15 10.25 10.03 10.10 59,470 -0.02(-0.24%)
Sep 08, 2021 10.12 10.16 10.12 10.12 28,948 +0.01(+0.08%)
Sep 07, 2021 10.16 10.31 10.12 10.12 38,700 -0.05(-0.48%)
Sep 03, 2021 10.14 10.17 10.11 10.16 32,922 +0.05(+0.48%)
Sep 02, 2021 10.12 10.16 10.11 10.12 21,717 +0.00(+0.00%)
Sep 01, 2021 10.12 10.12 10.09 10.12 31,330 -0.01(-0.08%)
Aug 31, 2021 10.06 10.12 10.04 10.12 45,293 +0.07(+0.73%)
Aug 30, 2021 10.03 10.06 10.03 10.05 32,647 +0.00(+0.00%)
Aug 27, 2021 10.06 10.06 10.03 10.05 14,342 +0.00(+0.00%)
Aug 26, 2021 10.03 10.05 10.02 10.05 22,104 +0.00(+0.00%)
Aug 25, 2021 10.04 10.06 10.03 10.05 38,999 +0.00(+0.01%)
Aug 24, 2021 10.06 10.06 10.02 10.05 25,905 +0.02(+0.16%)
Aug 23, 2021 10.09 10.09 9.994 10.03 29,631 +0.05(+0.49%)
Aug 20, 2021 10.02 10.03 9.929 9.986 33,876 -0.02(-0.16%)
Aug 19, 2021 10.02 10.03 9.994 10.00 25,675 -0.06(-0.61%)
Aug 18, 2021 10.10 10.16 10.06 10.06 63,419 -0.07(-0.72%)
Aug 17, 2021 9.982 10.14 9.942 10.14 125,247 +0.11(+1.05%)
Aug 16, 2021 9.974 10.04 9.828 10.03 65,743 -0.01(-0.08%)
Aug 13, 2021 10.01 10.05 9.942 10.04 32,303 +0.04(+0.40%)
Aug 12, 2021 9.958 10.01 9.950 9.998 41,381 +0.02(+0.16%)
Aug 11, 2021 9.982 10.01 9.917 9.982 30,831 -0.01(-0.08%)
Aug 10, 2021 9.958 10.01 9.925 9.990 33,291 +0.02(+0.24%)
Aug 09, 2021 9.893 9.966 9.836 9.966 78,055 +0.09(+0.90%)
Aug 06, 2021 9.877 9.877 9.862 9.877 18,491 +0.02(+0.16%)
Aug 05, 2021 9.836 9.861 9.796 9.861 22,390 +0.05(+0.50%)
Aug 04, 2021 9.828 9.849 9.804 9.812 17,547 -0.04(-0.41%)
Aug 03, 2021 9.853 9.861 9.804 9.853 20,466 +0.03(+0.33%)
Aug 02, 2021 9.861 9.885 9.796 9.820 29,480 +0.03(+0.33%)
Jul 30, 2021 9.828 9.836 9.755 9.788 22,621 -0.02(-0.17%)
Jul 29, 2021 9.828 9.828 9.739 9.804 35,743 +0.06(+0.67%)
Jul 28, 2021 9.763 9.763 9.715 9.739 30,832 +0.05(+0.50%)
Jul 27, 2021 9.739 9.755 9.634 9.691 33,989 -0.06(-0.66%)
Jul 26, 2021 9.780 9.780 9.723 9.755 32,604 -0.01(-0.08%)
Jul 23, 2021 9.796 9.814 9.719 9.763 49,901 +0.04(+0.42%)
Jul 22, 2021 9.804 9.804 9.674 9.723 38,109 -0.01(-0.12%)
Jul 21, 2021 9.695 9.767 9.582 9.735 56,127 +0.10(+1.09%)
Jul 20, 2021 9.485 9.687 9.485 9.630 37,425 +0.12(+1.27%)
Jul 19, 2021 9.598 9.767 9.389 9.509 81,462 -0.13(-1.34%)
Jul 16, 2021 9.703 9.800 9.638 9.638 54,450 -0.05(-0.50%)
Jul 15, 2021 9.751 9.783 9.630 9.687 53,269 -0.06(-0.66%)
Jul 14, 2021 9.783 9.791 9.714 9.751 51,873 +0.04(+0.41%)
Jul 13, 2021 9.679 9.743 9.671 9.711 42,245 +0.05(+0.50%)
Jul 12, 2021 9.574 9.687 9.574 9.663 74,327 +0.10(+1.01%)
Jul 09, 2021 9.566 9.622 9.541 9.566 93,178 +0.09(+0.94%)
Jul 08, 2021 9.598 9.598 9.356 9.477 103,238 -0.10(-1.09%)
Jul 07, 2021 9.679 9.824 9.558 9.582 107,846 -0.06(-0.67%)
Jul 06, 2021 9.767 9.816 9.626 9.646 56,864 -0.07(-0.75%)
Jul 02, 2021 9.687 9.751 9.671 9.719 46,527 +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.