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 )

9.741 -0.019 (-0.19%)
Streaming Delayed Price Updated: 12:10 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 (%)
Jan 31, 2024 9.232 9.232 9.074 9.084 94,197 -0.11(-1.18%)
Jan 30, 2024 9.173 9.203 9.143 9.193 71,197 +0.01(+0.11%)
Jan 29, 2024 9.104 9.183 9.104 9.183 82,773 +0.08(+0.87%)
Jan 26, 2024 9.094 9.114 9.074 9.104 108,277 +0.03(+0.33%)
Jan 25, 2024 9.074 9.104 9.055 9.074 94,099 +0.01(+0.11%)
Jan 24, 2024 9.143 9.153 9.055 9.065 110,679 +0.01(+0.11%)
Jan 23, 2024 9.094 9.128 9.025 9.055 89,164 -0.00(-0.05%)
Jan 22, 2024 9.060 9.125 9.026 9.060 80,501 +0.00(+0.00%)
Jan 19, 2024 9.060 9.069 9.011 9.060 50,525 +0.02(+0.22%)
Jan 18, 2024 8.981 9.089 8.971 9.040 118,512 +0.13(+1.43%)
Jan 17, 2024 9.020 9.020 8.903 8.913 136,583 -0.17(-1.83%)
Jan 16, 2024 9.118 9.128 9.069 9.079 74,748 -0.06(-0.64%)
Jan 12, 2024 9.158 9.182 9.118 9.138 37,788 +0.01(+0.11%)
Jan 11, 2024 9.167 9.177 9.089 9.128 45,191 -0.02(-0.21%)
Jan 10, 2024 9.158 9.198 9.118 9.148 70,277 +0.00(+0.00%)
Jan 09, 2024 9.158 9.158 9.109 9.148 33,073 -0.03(-0.32%)
Jan 08, 2024 9.089 9.177 9.077 9.177 51,290 +0.13(+1.41%)
Jan 05, 2024 9.011 9.108 9.011 9.050 46,402 -0.04(-0.43%)
Jan 04, 2024 9.011 9.089 9.011 9.089 39,067 +0.04(+0.43%)
Jan 03, 2024 9.089 9.089 8.991 9.050 102,984 -0.05(-0.54%)
Jan 02, 2024 9.099 9.138 9.079 9.099 50,512 -0.05(-0.54%)
Dec 29, 2023 9.177 9.181 9.109 9.148 52,054 -0.03(-0.32%)
Dec 28, 2023 9.197 9.226 9.158 9.177 42,091 +0.02(+0.27%)
Dec 27, 2023 9.182 9.230 9.153 9.153 61,078 -0.07(-0.74%)
Dec 26, 2023 9.133 9.221 9.114 9.221 70,008 +0.08(+0.85%)
Dec 22, 2023 9.162 9.230 9.114 9.143 62,694 +0.01(+0.11%)
Dec 21, 2023 9.133 9.143 9.085 9.133 46,285 +0.08(+0.86%)
Dec 20, 2023 9.182 9.230 9.050 9.055 81,149 -0.13(-1.38%)
Dec 19, 2023 9.162 9.182 9.162 9.182 96,432 +0.06(+0.64%)
Dec 18, 2023 9.162 9.162 9.094 9.123 69,112 -0.01(-0.11%)
Dec 15, 2023 9.123 9.162 9.104 9.133 30,390 -0.02(-0.21%)
Dec 14, 2023 9.094 9.182 9.094 9.153 66,713 +0.10(+1.07%)
Dec 13, 2023 8.968 9.065 8.958 9.055 53,526 +0.13(+1.42%)
Dec 12, 2023 8.909 8.958 8.909 8.929 56,019 -0.01(-0.11%)
Dec 11, 2023 8.958 8.958 8.905 8.939 87,312 -0.01(-0.11%)
Dec 08, 2023 8.939 8.948 8.909 8.948 75,770 +0.02(+0.22%)
Dec 07, 2023 8.919 8.968 8.861 8.929 52,158 +0.05(+0.55%)
Dec 06, 2023 8.948 8.958 8.851 8.880 60,857 +0.01(+0.11%)
Dec 05, 2023 8.880 8.895 8.856 8.871 49,724 -0.03(-0.33%)
Dec 04, 2023 8.968 8.968 8.871 8.900 97,278 -0.08(-0.87%)
Dec 01, 2023 8.890 8.978 8.880 8.978 58,237 +0.14(+1.54%)
Nov 30, 2023 8.900 8.906 8.822 8.841 61,499 -0.02(-0.22%)
Nov 29, 2023 8.890 8.900 8.841 8.861 55,948 +0.02(+0.22%)
Nov 28, 2023 8.812 8.880 8.800 8.841 58,440 +0.03(+0.33%)
Nov 27, 2023 8.822 8.900 8.793 8.812 48,927 -0.06(-0.66%)
Nov 24, 2023 8.832 8.871 8.817 8.871 17,929 +0.06(+0.66%)
Nov 22, 2023 8.812 8.871 8.783 8.812 47,376 +0.00(+0.00%)
Nov 21, 2023 8.793 8.812 8.783 8.812 40,303 +0.01(+0.17%)
Nov 20, 2023 8.798 8.807 8.759 8.798 79,361 +0.06(+0.66%)
Nov 17, 2023 8.740 8.749 8.711 8.740 69,457 +0.04(+0.44%)
Nov 16, 2023 8.682 8.701 8.662 8.701 27,941 +0.03(+0.33%)
Nov 15, 2023 8.691 8.720 8.662 8.672 49,716 +0.00(+0.00%)
Nov 14, 2023 8.575 8.691 8.575 8.672 102,062 +0.20(+2.39%)
Nov 13, 2023 8.460 8.489 8.431 8.469 62,912 +0.00(+0.00%)
Nov 10, 2023 8.353 8.469 8.353 8.469 45,645 +0.14(+1.62%)
Nov 09, 2023 8.411 8.459 8.320 8.334 45,780 -0.06(-0.69%)
Nov 08, 2023 8.479 8.498 8.382 8.392 54,475 -0.10(-1.14%)
Nov 07, 2023 8.431 8.489 8.392 8.489 109,017 +0.07(+0.80%)
Nov 06, 2023 8.402 8.460 8.382 8.421 53,476 +0.02(+0.23%)
Nov 03, 2023 8.353 8.450 8.353 8.402 81,344 +0.07(+0.81%)
Nov 02, 2023 8.257 8.334 8.122 8.334 173,464 +0.16(+2.01%)
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.