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: 11:37 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 (%)
Feb 29, 2024 9.301 9.321 9.252 9.272 49,398 +0.03(+0.32%)
Feb 28, 2024 9.272 9.286 9.212 9.242 68,165 -0.05(-0.53%)
Feb 27, 2024 9.272 9.341 9.272 9.291 49,942 +0.03(+0.32%)
Feb 26, 2024 9.370 9.370 9.262 9.262 83,880 -0.12(-1.26%)
Feb 23, 2024 9.420 9.429 9.370 9.380 56,109 -0.02(-0.21%)
Feb 22, 2024 9.360 9.410 9.360 9.400 66,437 +0.10(+1.06%)
Feb 21, 2024 9.242 9.301 9.222 9.301 48,400 +0.01(+0.11%)
Feb 20, 2024 9.351 9.360 9.272 9.291 88,953 -0.01(-0.11%)
Feb 16, 2024 9.360 9.360 9.291 9.301 81,316 -0.02(-0.21%)
Feb 15, 2024 9.272 9.331 9.262 9.321 47,350 +0.06(+0.64%)
Feb 14, 2024 9.242 9.281 9.242 9.262 89,193 +0.09(+0.97%)
Feb 13, 2024 9.232 9.257 9.153 9.173 96,633 -0.15(-1.59%)
Feb 12, 2024 9.301 9.355 9.301 9.321 108,756 +0.03(+0.32%)
Feb 09, 2024 9.272 9.291 9.262 9.291 47,727 +0.02(+0.21%)
Feb 08, 2024 9.272 9.272 9.232 9.272 37,973 +0.02(+0.21%)
Feb 07, 2024 9.183 9.272 9.183 9.252 45,760 +0.09(+0.97%)
Feb 06, 2024 9.074 9.173 9.074 9.163 31,579 +0.11(+1.20%)
Feb 05, 2024 9.114 9.114 9.045 9.055 67,493 -0.07(-0.76%)
Feb 02, 2024 9.183 9.183 9.114 9.124 93,241 -0.07(-0.75%)
Feb 01, 2024 9.094 9.216 9.084 9.193 103,516 +0.11(+1.19%)
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%)
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.