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 )

10.26 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 10.28 10.40 10.21 10.26 95,337 -0.05(-0.48%)
Oct 29, 2024 10.34 10.35 10.25 10.31 90,646 -0.04(-0.39%)
Oct 28, 2024 10.41 10.41 10.32 10.35 52,669 -0.01(-0.10%)
Oct 25, 2024 10.44 10.47 10.30 10.36 81,640 -0.02(-0.19%)
Oct 24, 2024 10.40 10.53 10.36 10.38 89,672 -0.10(-0.95%)
Oct 23, 2024 10.62 10.63 10.45 10.48 94,635 -0.11(-1.04%)
Oct 22, 2024 10.59 10.67 10.56 10.59 118,333 -0.03(-0.28%)
Oct 21, 2024 10.61 10.68 10.61 10.62 247,870 +0.00(+0.00%)
Oct 18, 2024 10.61 10.64 10.56 10.62 70,212 +0.07(+0.66%)
Oct 17, 2024 10.61 10.62 10.54 10.55 65,932 -0.01(-0.09%)
Oct 16, 2024 10.57 10.62 10.54 10.56 76,859 +0.00(+0.00%)
Oct 15, 2024 10.62 10.65 10.54 10.56 220,285 -0.06(-0.56%)
Oct 14, 2024 10.53 10.63 10.53 10.62 84,428 +0.10(+0.95%)
Oct 11, 2024 10.50 10.52 10.48 10.52 76,133 +0.05(+0.48%)
Oct 10, 2024 10.46 10.51 10.45 10.47 45,150 +0.02(+0.19%)
Oct 09, 2024 10.44 10.45 10.41 10.45 73,333 +0.04(+0.38%)
Oct 08, 2024 10.44 10.44 10.35 10.41 83,524 -0.01(-0.10%)
Oct 07, 2024 10.51 10.52 10.38 10.42 110,318 -0.02(-0.19%)
Oct 04, 2024 10.42 10.46 10.42 10.44 66,805 +0.04(+0.43%)
Oct 03, 2024 10.42 10.42 10.36 10.39 94,142 -0.05(-0.48%)
Oct 02, 2024 10.42 10.46 10.42 10.45 58,040 -0.04(-0.33%)
Oct 01, 2024 10.59 10.59 10.46 10.48 88,661 -0.14(-1.32%)
Sep 30, 2024 10.56 10.63 10.50 10.62 109,469 +0.07(+0.66%)
Sep 27, 2024 10.50 10.65 10.45 10.55 121,524 +0.12(+1.15%)
Sep 26, 2024 10.41 10.46 10.41 10.43 40,872 +0.09(+0.87%)
Sep 25, 2024 10.34 10.38 10.29 10.34 93,059 +0.02(+0.19%)
Sep 24, 2024 10.32 10.33 10.28 10.32 82,264 +0.09(+0.88%)
Sep 23, 2024 10.24 10.30 10.19 10.23 66,272 +0.06(+0.59%)
Sep 20, 2024 10.24 10.25 10.15 10.17 45,687 -0.07(-0.68%)
Sep 19, 2024 10.22 10.33 10.22 10.24 82,282 +0.09(+0.88%)
Sep 18, 2024 10.15 10.22 10.15 10.15 50,157 +0.01(+0.10%)
Sep 17, 2024 10.19 10.22 10.14 10.14 78,483 -0.03(-0.29%)
Sep 16, 2024 10.15 10.22 10.14 10.17 64,832 +0.04(+0.39%)
Sep 13, 2024 10.17 10.23 10.12 10.13 40,959 +0.04(+0.39%)
Sep 12, 2024 9.992 10.12 9.992 10.09 33,915 +0.08(+0.79%)
Sep 11, 2024 9.942 10.01 9.853 10.01 65,925 +0.06(+0.60%)
Sep 10, 2024 10.00 10.06 9.903 9.952 40,405 -0.04(-0.40%)
Sep 09, 2024 9.923 9.992 9.923 9.992 49,572 +0.10(+1.00%)
Sep 06, 2024 10.01 10.05 9.883 9.893 124,627 -0.04(-0.40%)
Sep 05, 2024 10.07 10.12 9.933 9.933 61,465 -0.14(-1.38%)
Sep 04, 2024 10.09 10.13 10.06 10.07 23,484 -0.06(-0.59%)
Sep 03, 2024 10.20 10.23 10.08 10.13 90,298 -0.07(-0.68%)
Aug 30, 2024 10.27 10.27 10.18 10.20 56,675 +0.02(+0.19%)
Aug 29, 2024 10.12 10.19 10.05 10.18 51,479 +0.10(+0.98%)
Aug 28, 2024 10.11 10.13 10.05 10.08 32,571 -0.01(-0.10%)
Aug 27, 2024 10.08 10.12 10.03 10.09 57,363 -0.03(-0.29%)
Aug 26, 2024 10.18 10.18 10.09 10.12 67,103 -0.06(-0.58%)
Aug 23, 2024 10.12 10.18 10.06 10.18 129,794 +0.11(+1.08%)
Aug 22, 2024 10.15 10.15 10.03 10.07 66,351 -0.04(-0.40%)
Aug 21, 2024 10.06 10.14 10.05 10.11 91,826 +0.06(+0.59%)
Aug 20, 2024 10.10 10.20 10.04 10.05 99,833 -0.06(-0.58%)
Aug 19, 2024 10.08 10.13 10.07 10.11 75,848 +0.05(+0.49%)
Aug 16, 2024 9.993 10.08 9.993 10.06 65,306 +0.08(+0.75%)
Aug 15, 2024 9.934 9.993 9.914 9.986 42,986 +0.10(+1.02%)
Aug 14, 2024 9.846 9.927 9.846 9.885 55,659 +0.04(+0.40%)
Aug 13, 2024 9.836 9.856 9.807 9.846 72,068 +0.05(+0.50%)
Aug 12, 2024 9.748 9.856 9.748 9.797 72,299 +0.12(+1.21%)
Aug 09, 2024 9.680 9.762 9.611 9.680 224,215 +0.18(+1.85%)
Aug 08, 2024 9.425 9.552 9.425 9.503 48,073 +0.11(+1.15%)
Aug 07, 2024 9.435 9.494 9.386 9.396 88,796 +0.05(+0.52%)
Aug 06, 2024 9.190 9.376 9.190 9.347 55,576 +0.14(+1.49%)
Aug 05, 2024 9.269 9.314 9.180 9.210 37,072 -0.29(-3.09%)
Aug 02, 2024 9.552 9.626 9.445 9.503 90,102 -0.15(-1.52%)
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.