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 )

9.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2021 8.390 8.390 8.210 8.249 61,525 -0.16(-1.96%)
Jan 28, 2021 8.367 8.578 8.343 8.414 91,122 +0.08(+0.94%)
Jan 27, 2021 8.398 8.408 8.265 8.336 106,891 -0.15(-1.75%)
Jan 26, 2021 8.469 8.508 8.375 8.484 46,249 +0.02(+0.28%)
Jan 25, 2021 8.500 8.500 8.375 8.461 45,832 -0.03(-0.37%)
Jan 22, 2021 8.477 8.508 8.445 8.492 29,103 -0.02(-0.18%)
Jan 21, 2021 8.539 8.539 8.445 8.508 31,227 +0.00(+0.05%)
Jan 20, 2021 8.450 8.527 8.450 8.504 56,724 +0.10(+1.20%)
Jan 19, 2021 8.364 8.442 8.364 8.403 53,828 +0.06(+0.75%)
Jan 15, 2021 8.356 8.356 8.270 8.341 58,169 -0.05(-0.56%)
Jan 14, 2021 8.387 8.418 8.247 8.387 49,446 +0.05(+0.65%)
Jan 13, 2021 8.356 8.387 8.302 8.333 122,289 -0.02(-0.19%)
Jan 12, 2021 8.255 8.364 8.239 8.348 45,129 +0.05(+0.56%)
Jan 11, 2021 8.294 8.302 8.255 8.302 40,838 -0.03(-0.37%)
Jan 08, 2021 8.333 8.372 8.169 8.333 57,142 +0.06(+0.75%)
Jan 07, 2021 8.239 8.286 8.216 8.270 24,598 +0.05(+0.66%)
Jan 06, 2021 8.115 8.231 8.095 8.216 97,877 +0.11(+1.34%)
Jan 05, 2021 8.021 8.107 8.021 8.107 65,568 +0.08(+0.97%)
Jan 04, 2021 8.177 8.177 7.998 8.029 55,054 -0.10(-1.25%)
Dec 31, 2020 8.130 8.130 8.130 25,643 -0.02(-0.19%)
Dec 30, 2020 8.177 8.177 8.122 8.146 25,643 +0.01(+0.14%)
Dec 29, 2020 8.134 8.196 8.088 8.134 40,066 +0.05(+0.67%)
Dec 28, 2020 8.057 8.134 8.026 8.080 22,946 +0.05(+0.58%)
Dec 24, 2020 8.026 8.049 7.995 8.034 27,779 +0.03(+0.39%)
Dec 23, 2020 8.003 8.026 7.972 8.003 35,622 +0.05(+0.58%)
Dec 22, 2020 7.917 7.979 7.902 7.956 24,481 +0.02(+0.19%)
Dec 21, 2020 7.941 7.964 7.770 7.941 95,737 -0.09(-1.16%)
Dec 18, 2020 8.080 8.080 8.003 8.034 42,897 -0.03(-0.38%)
Dec 17, 2020 8.080 8.126 8.064 8.064 36,538 +0.01(+0.10%)
Dec 16, 2020 8.080 8.080 8.006 8.057 61,813 +0.05(+0.58%)
Dec 15, 2020 7.948 8.059 7.917 8.010 73,572 +0.09(+1.07%)
Dec 14, 2020 7.917 7.972 7.914 7.925 61,788 +0.03(+0.39%)
Dec 11, 2020 7.848 7.894 7.739 7.894 44,835 -0.01(-0.10%)
Dec 10, 2020 7.894 7.933 7.894 7.902 59,187 -0.03(-0.39%)
Dec 09, 2020 8.010 8.041 7.894 7.933 42,890 -0.04(-0.49%)
Dec 08, 2020 7.941 8.006 7.941 7.972 31,192 +0.02(+0.29%)
Dec 07, 2020 7.910 7.948 7.902 7.948 54,687 +0.03(+0.39%)
Dec 04, 2020 7.910 7.960 7.879 7.917 88,507 +0.04(+0.49%)
Dec 03, 2020 7.856 7.933 7.856 7.879 51,962 +0.03(+0.39%)
Dec 02, 2020 7.825 7.856 7.825 7.848 21,876 +0.00(+0.00%)
Dec 01, 2020 7.786 7.910 7.786 7.848 37,358 +0.12(+1.50%)
Nov 30, 2020 7.801 7.801 7.662 7.732 89,395 -0.04(-0.50%)
Nov 27, 2020 7.701 7.770 7.685 7.770 21,319 +0.09(+1.21%)
Nov 25, 2020 7.701 7.708 7.672 7.678 29,718 -0.04(-0.50%)
Nov 24, 2020 7.670 7.716 7.616 7.716 65,502 +0.12(+1.53%)
Nov 23, 2020 7.538 7.600 7.538 7.600 26,804 +0.07(+0.93%)
Nov 20, 2020 7.670 7.670 7.515 7.530 99,490 -0.10(-1.32%)
Nov 19, 2020 7.616 7.654 7.585 7.631 47,834 -0.06(-0.75%)
Nov 18, 2020 7.643 7.689 7.620 7.689 61,564 +0.08(+1.01%)
Nov 17, 2020 7.558 7.681 7.505 7.612 49,922 +0.07(+0.92%)
Nov 16, 2020 7.489 7.543 7.466 7.543 37,980 +0.15(+1.98%)
Nov 13, 2020 7.351 7.420 7.331 7.397 42,917 +0.12(+1.58%)
Nov 12, 2020 7.312 7.339 7.282 7.282 31,266 -0.05(-0.73%)
Nov 11, 2020 7.282 7.358 7.282 7.335 23,555 +0.08(+1.06%)
Nov 10, 2020 7.274 7.305 7.231 7.259 32,708 -0.02(-0.21%)
Nov 09, 2020 7.205 7.451 7.205 7.274 110,702 +0.16(+2.27%)
Nov 06, 2020 7.089 7.135 7.089 7.112 33,944 +0.04(+0.54%)
Nov 05, 2020 7.012 7.112 7.012 7.074 43,923 +0.15(+2.22%)
Nov 04, 2020 6.866 7.020 6.866 6.920 94,025 +0.05(+0.78%)
Nov 03, 2020 6.759 6.874 6.747 6.866 43,266 +0.18(+2.76%)
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.