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 )

9.710 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2022 8.658 8.666 8.572 8.589 74,250 -0.06(-0.69%)
May 27, 2022 8.563 8.658 8.563 8.649 43,031 +0.13(+1.51%)
May 26, 2022 8.323 8.546 8.323 8.520 53,212 +0.20(+2.37%)
May 25, 2022 8.212 8.328 8.212 8.323 35,333 +0.11(+1.36%)
May 24, 2022 8.229 8.272 8.152 8.212 70,158 -0.08(-0.93%)
May 23, 2022 8.289 8.358 8.272 8.289 211,961 +0.08(+0.94%)
May 20, 2022 8.323 8.349 8.118 8.212 47,941 -0.02(-0.21%)
May 19, 2022 8.220 8.310 8.178 8.229 44,080 -0.04(-0.47%)
May 18, 2022 8.463 8.463 8.225 8.268 57,728 -0.20(-2.31%)
May 17, 2022 8.506 8.506 8.310 8.463 52,206 +0.26(+3.11%)
May 16, 2022 8.208 8.251 8.148 8.208 71,043 +0.01(+0.10%)
May 13, 2022 8.123 8.233 8.093 8.199 46,732 +0.19(+2.34%)
May 12, 2022 8.114 8.182 7.918 8.012 75,465 -0.14(-1.77%)
May 11, 2022 8.276 8.446 8.140 8.157 63,328 -0.11(-1.34%)
May 10, 2022 8.370 8.395 8.233 8.268 51,986 +0.00(+0.00%)
May 09, 2022 8.480 8.480 8.242 8.268 34,062 -0.32(-3.67%)
May 06, 2022 8.574 8.617 8.480 8.583 80,747 -0.09(-0.98%)
May 05, 2022 8.855 8.855 8.525 8.668 54,810 -0.25(-2.77%)
May 04, 2022 8.736 8.923 8.685 8.915 61,906 +0.20(+2.35%)
May 03, 2022 8.642 8.727 8.642 8.710 50,242 +0.10(+1.19%)
May 02, 2022 8.642 8.659 8.456 8.608 47,045 -0.04(-0.49%)
Apr 29, 2022 8.812 8.821 8.608 8.651 47,099 -0.20(-2.21%)
Apr 28, 2022 8.727 8.847 8.676 8.847 45,187 +0.17(+1.96%)
Apr 27, 2022 8.685 8.812 8.651 8.676 70,709 -0.03(-0.29%)
Apr 26, 2022 8.889 8.898 8.676 8.702 55,539 -0.26(-2.85%)
Apr 25, 2022 8.881 8.957 8.812 8.957 63,609 -0.03(-0.38%)
Apr 22, 2022 9.187 9.272 8.974 8.991 32,322 -0.20(-2.13%)
Apr 21, 2022 9.400 9.400 9.153 9.187 41,784 -0.14(-1.51%)
Apr 20, 2022 9.361 9.361 9.294 9.328 18,718 +0.04(+0.46%)
Apr 19, 2022 9.184 9.294 9.184 9.285 39,381 +0.08(+0.83%)
Apr 18, 2022 9.243 9.268 9.184 9.209 23,796 -0.03(-0.37%)
Apr 14, 2022 9.370 9.370 9.226 9.243 18,109 -0.11(-1.18%)
Apr 13, 2022 9.294 9.370 9.294 9.353 20,323 +0.08(+0.82%)
Apr 12, 2022 9.328 9.429 9.256 9.277 52,313 -0.07(-0.72%)
Apr 11, 2022 9.378 9.429 9.328 9.345 26,912 -0.08(-0.90%)
Apr 08, 2022 9.404 9.438 9.361 9.429 13,391 +0.01(+0.09%)
Apr 07, 2022 9.328 9.421 9.311 9.421 26,900 +0.06(+0.63%)
Apr 06, 2022 9.412 9.412 9.067 9.361 33,074 -0.12(-1.25%)
Apr 05, 2022 9.641 9.692 9.471 9.480 25,631 -0.14(-1.50%)
Apr 04, 2022 9.666 9.666 9.573 9.624 28,906 +0.02(+0.18%)
Apr 01, 2022 9.522 9.632 9.522 9.607 27,910 +0.13(+1.34%)
Mar 31, 2022 9.573 9.573 9.471 9.480 38,283 -0.08(-0.80%)
Mar 30, 2022 9.556 9.556 9.501 9.556 50,220 +0.03(+0.27%)
Mar 29, 2022 9.438 9.531 9.429 9.531 48,257 +0.21(+2.27%)
Mar 28, 2022 9.251 9.328 9.235 9.319 24,481 +0.03(+0.36%)
Mar 25, 2022 9.319 9.319 9.218 9.285 31,292 -0.01(-0.09%)
Mar 24, 2022 9.251 9.311 9.218 9.294 38,734 +0.05(+0.55%)
Mar 23, 2022 9.302 9.336 9.234 9.243 32,607 -0.10(-1.04%)
Mar 22, 2022 9.315 9.349 9.298 9.340 21,666 +0.08(+0.82%)
Mar 21, 2022 9.315 9.421 9.239 9.265 43,815 -0.05(-0.54%)
Mar 18, 2022 9.180 9.332 9.138 9.315 62,122 +0.08(+0.91%)
Mar 17, 2022 9.222 9.239 8.995 9.231 85,898 +0.21(+2.33%)
Mar 16, 2022 8.995 9.046 8.852 9.021 48,493 +0.24(+2.78%)
Mar 15, 2022 8.718 8.810 8.676 8.777 44,159 +0.08(+0.87%)
Mar 14, 2022 8.869 8.903 8.633 8.701 46,066 -0.13(-1.52%)
Mar 11, 2022 8.978 8.987 8.827 8.835 40,601 -0.08(-0.94%)
Mar 10, 2022 8.945 8.962 8.852 8.920 38,620 -0.10(-1.12%)
Mar 09, 2022 8.945 9.063 8.911 9.021 55,314 +0.24(+2.68%)
Mar 08, 2022 8.844 8.953 8.726 8.785 49,456 +0.01(+0.10%)
Mar 07, 2022 9.088 9.093 8.777 8.777 89,011 -0.37(-4.05%)
Mar 04, 2022 9.222 9.222 9.063 9.147 50,457 -0.13(-1.45%)
Mar 03, 2022 9.399 9.450 9.256 9.281 49,253 -0.08(-0.81%)
Mar 02, 2022 9.281 9.534 9.256 9.357 57,051 +0.10(+1.09%)
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.