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: 11:12 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 (%)
May 28, 2021 9.642 9.682 9.541 9.622 68,677 +0.00(+0.04%)
May 27, 2021 9.658 9.658 9.562 9.618 47,657 -0.01(-0.08%)
May 26, 2021 9.626 9.634 9.586 9.626 35,872 +0.00(+0.00%)
May 25, 2021 9.610 9.626 9.546 9.626 50,491 +0.04(+0.42%)
May 24, 2021 9.538 9.586 9.522 9.586 34,626 +0.11(+1.18%)
May 21, 2021 9.514 9.538 9.466 9.474 23,552 +0.02(+0.17%)
May 20, 2021 9.370 9.466 9.370 9.458 39,523 +0.12(+1.24%)
May 19, 2021 9.390 9.390 9.274 9.342 39,292 -0.07(-0.76%)
May 18, 2021 9.350 9.445 9.350 9.414 89,898 +0.09(+0.94%)
May 17, 2021 9.294 9.374 9.262 9.326 58,637 +0.06(+0.60%)
May 14, 2021 9.238 9.278 9.210 9.270 46,718 +0.14(+1.48%)
May 13, 2021 9.103 9.143 9.063 9.135 50,787 +0.05(+0.53%)
May 12, 2021 9.150 9.286 9.031 9.087 74,008 -0.10(-1.13%)
May 11, 2021 9.310 9.310 9.135 9.190 80,462 -0.12(-1.28%)
May 10, 2021 9.390 9.410 9.310 9.310 73,796 -0.03(-0.34%)
May 07, 2021 9.302 9.366 9.302 9.342 62,860 +0.06(+0.60%)
May 06, 2021 9.254 9.302 9.246 9.286 69,961 +0.03(+0.34%)
May 05, 2021 9.206 9.302 9.174 9.254 173,874 -0.02(-0.26%)
May 04, 2021 9.414 9.414 9.175 9.278 140,943 -0.01(-0.09%)
May 03, 2021 9.310 9.310 9.230 9.286 115,448 +0.05(+0.52%)
Apr 30, 2021 9.318 9.318 9.174 9.238 50,559 -0.04(-0.43%)
Apr 29, 2021 9.286 9.290 9.214 9.278 43,902 +0.05(+0.52%)
Apr 28, 2021 9.222 9.286 9.219 9.230 31,538 +0.03(+0.35%)
Apr 27, 2021 9.222 9.238 9.182 9.198 46,418 +0.00(+0.00%)
Apr 26, 2021 9.254 9.254 9.174 9.198 84,518 -0.04(-0.43%)
Apr 23, 2021 9.182 9.254 9.182 9.238 68,876 +0.08(+0.87%)
Apr 22, 2021 9.238 9.238 9.127 9.158 51,958 -0.05(-0.56%)
Apr 21, 2021 9.115 9.226 9.115 9.210 103,746 +0.08(+0.87%)
Apr 20, 2021 9.147 9.171 9.068 9.131 80,323 -0.02(-0.17%)
Apr 19, 2021 9.226 9.242 9.131 9.147 49,549 -0.05(-0.52%)
Apr 16, 2021 9.186 9.202 9.147 9.194 38,732 +0.03(+0.35%)
Apr 15, 2021 9.186 9.186 9.131 9.163 56,801 +0.02(+0.26%)
Apr 14, 2021 9.147 9.202 9.107 9.139 65,227 +0.02(+0.17%)
Apr 13, 2021 9.076 9.234 9.044 9.123 45,764 +0.03(+0.35%)
Apr 12, 2021 9.099 9.123 9.052 9.091 36,033 -0.01(-0.09%)
Apr 09, 2021 9.091 9.123 8.988 9.099 74,184 -0.01(-0.09%)
Apr 08, 2021 9.068 9.107 9.004 9.107 68,901 +0.10(+1.06%)
Apr 07, 2021 8.972 9.028 8.972 9.012 41,071 +0.04(+0.44%)
Apr 06, 2021 8.949 8.980 8.949 8.972 47,871 +0.01(+0.09%)
Apr 05, 2021 8.949 9.004 8.949 8.965 73,617 +0.04(+0.44%)
Apr 01, 2021 8.854 9.028 8.854 8.925 62,324 +0.10(+1.08%)
Mar 31, 2021 8.814 8.854 8.766 8.830 87,912 +0.02(+0.27%)
Mar 30, 2021 8.790 8.814 8.758 8.806 52,691 +0.01(+0.09%)
Mar 29, 2021 8.735 8.806 8.727 8.798 35,899 +0.03(+0.36%)
Mar 26, 2021 8.695 8.766 8.695 8.766 32,045 +0.08(+0.91%)
Mar 25, 2021 8.640 8.735 8.608 8.687 38,057 +0.02(+0.27%)
Mar 24, 2021 8.687 8.743 8.663 8.663 35,955 +0.00(+0.00%)
Mar 23, 2021 8.751 8.782 8.632 8.663 33,498 -0.13(-1.49%)
Mar 22, 2021 8.692 8.810 8.692 8.794 21,143 +0.03(+0.36%)
Mar 19, 2021 8.731 8.786 8.707 8.763 27,664 +0.04(+0.45%)
Mar 18, 2021 8.778 8.819 8.723 8.723 45,287 -0.14(-1.60%)
Mar 17, 2021 8.794 8.865 8.767 8.865 36,041 +0.05(+0.53%)
Mar 16, 2021 8.834 8.835 8.802 8.818 37,619 +0.04(+0.45%)
Mar 15, 2021 8.747 8.786 8.731 8.778 29,639 +0.06(+0.72%)
Mar 12, 2021 8.700 8.731 8.660 8.715 19,796 +0.02(+0.18%)
Mar 11, 2021 8.731 8.731 8.668 8.700 33,309 +0.06(+0.73%)
Mar 10, 2021 8.613 8.668 8.597 8.637 50,004 +0.04(+0.46%)
Mar 09, 2021 8.542 8.637 8.542 8.597 42,527 +0.17(+1.96%)
Mar 08, 2021 8.510 8.588 8.432 8.432 41,993 -0.07(-0.83%)
Mar 05, 2021 8.526 8.649 8.361 8.503 145,811 +0.02(+0.28%)
Mar 04, 2021 8.558 8.621 8.424 8.479 41,630 -0.11(-1.28%)
Mar 03, 2021 8.644 8.692 8.589 8.589 40,144 -0.08(-0.91%)
Mar 02, 2021 8.660 8.700 8.597 8.668 56,700 +0.01(+0.09%)
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.