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 )

9.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2022 7.931 7.931 7.865 7.922 45,892 +0.04(+0.56%)
Oct 28, 2022 7.780 7.878 7.700 7.878 22,435 +0.12(+1.49%)
Oct 27, 2022 7.851 7.887 7.754 7.763 27,697 -0.05(-0.68%)
Oct 26, 2022 7.807 7.922 7.779 7.816 16,338 +0.04(+0.46%)
Oct 25, 2022 7.638 7.807 7.638 7.780 44,362 +0.18(+2.34%)
Oct 24, 2022 7.541 7.629 7.523 7.603 64,555 +0.06(+0.82%)
Oct 21, 2022 7.416 7.572 7.394 7.541 25,355 +0.13(+1.74%)
Oct 20, 2022 7.421 7.535 7.376 7.412 31,873 -0.01(-0.12%)
Oct 19, 2022 7.517 7.553 7.412 7.421 56,012 -0.12(-1.64%)
Oct 18, 2022 7.659 7.941 7.509 7.544 48,733 +0.02(+0.23%)
Oct 17, 2022 7.465 7.535 7.465 7.526 27,985 +0.19(+2.52%)
Oct 14, 2022 7.570 7.650 7.332 7.341 73,257 -0.19(-2.46%)
Oct 13, 2022 7.403 7.562 7.253 7.526 85,861 +0.05(+0.71%)
Oct 12, 2022 7.473 7.517 7.438 7.473 47,979 +0.02(+0.24%)
Oct 11, 2022 7.544 7.553 7.421 7.456 45,136 -0.12(-1.63%)
Oct 10, 2022 7.667 7.680 7.553 7.579 101,703 -0.15(-1.88%)
Oct 07, 2022 7.570 7.738 7.438 7.725 96,151 +0.03(+0.40%)
Oct 06, 2022 7.720 7.747 7.641 7.694 63,376 -0.09(-1.13%)
Oct 05, 2022 7.782 7.791 7.676 7.782 42,251 -0.03(-0.34%)
Oct 04, 2022 7.738 7.888 7.738 7.808 41,276 +0.18(+2.31%)
Oct 03, 2022 7.517 7.667 7.500 7.632 37,164 +0.19(+2.49%)
Sep 30, 2022 7.491 7.548 7.432 7.447 73,405 -0.05(-0.71%)
Sep 29, 2022 7.588 7.588 7.385 7.500 76,369 -0.17(-2.18%)
Sep 28, 2022 7.509 7.676 7.486 7.667 42,143 +0.19(+2.47%)
Sep 27, 2022 7.562 7.588 7.421 7.482 47,532 -0.04(-0.47%)
Sep 26, 2022 7.491 7.606 7.447 7.517 52,882 -0.03(-0.35%)
Sep 23, 2022 7.667 7.703 7.500 7.544 49,534 -0.22(-2.84%)
Sep 22, 2022 7.923 7.931 7.711 7.764 53,702 -0.13(-1.62%)
Sep 21, 2022 8.067 8.085 7.875 7.892 45,540 -0.17(-2.06%)
Sep 20, 2022 8.093 8.102 8.023 8.058 25,382 -0.10(-1.18%)
Sep 19, 2022 8.076 8.162 8.058 8.155 48,256 -0.04(-0.43%)
Sep 16, 2022 8.137 8.190 8.093 8.190 35,670 -0.01(-0.11%)
Sep 15, 2022 8.312 8.356 8.181 8.198 74,964 -0.16(-1.88%)
Sep 14, 2022 8.575 8.575 8.312 8.356 70,912 -0.22(-2.55%)
Sep 13, 2022 8.443 8.575 8.277 8.575 41,366 -0.02(-0.20%)
Sep 12, 2022 8.566 8.627 8.513 8.592 60,044 +0.08(+0.93%)
Sep 09, 2022 8.426 8.513 8.400 8.513 21,508 +0.15(+1.78%)
Sep 08, 2022 8.277 8.373 8.277 8.365 35,060 +0.05(+0.63%)
Sep 07, 2022 8.163 8.347 8.163 8.312 99,774 +0.12(+1.50%)
Sep 06, 2022 8.347 8.347 8.190 8.190 56,471 -0.15(-1.78%)
Sep 02, 2022 8.330 8.505 8.299 8.338 62,122 +0.08(+0.95%)
Sep 01, 2022 8.251 8.312 8.163 8.260 47,447 +0.01(+0.11%)
Aug 31, 2022 8.286 8.373 8.251 8.251 39,649 -0.02(-0.21%)
Aug 30, 2022 8.400 8.400 8.251 8.268 40,267 -0.10(-1.25%)
Aug 29, 2022 8.330 8.461 8.325 8.373 51,531 +0.03(+0.31%)
Aug 26, 2022 8.636 8.636 8.347 8.347 84,729 -0.27(-3.15%)
Aug 25, 2022 8.618 8.645 8.566 8.618 63,116 +0.03(+0.31%)
Aug 24, 2022 8.557 8.671 8.557 8.592 34,413 -0.01(-0.10%)
Aug 23, 2022 8.627 8.688 8.566 8.601 52,500 -0.04(-0.46%)
Aug 22, 2022 8.666 8.718 8.588 8.640 37,802 -0.11(-1.29%)
Aug 19, 2022 8.884 8.901 8.736 8.753 49,243 -0.13(-1.47%)
Aug 18, 2022 8.927 9.010 8.884 8.884 31,330 -0.03(-0.29%)
Aug 17, 2022 9.005 9.023 8.841 8.910 55,847 -0.16(-1.73%)
Aug 16, 2022 9.083 9.118 9.031 9.066 34,720 -0.02(-0.19%)
Aug 15, 2022 8.970 9.144 8.953 9.083 88,867 +0.08(+0.87%)
Aug 12, 2022 8.901 9.101 8.875 9.005 63,883 +0.15(+1.67%)
Aug 11, 2022 8.857 8.857 8.762 8.857 83,110 +0.05(+0.59%)
Aug 10, 2022 8.727 8.805 8.710 8.805 44,116 +0.20(+2.32%)
Aug 09, 2022 8.631 8.649 8.577 8.605 53,065 -0.04(-0.50%)
Aug 08, 2022 8.649 8.692 8.605 8.649 29,743 +0.05(+0.61%)
Aug 05, 2022 8.605 8.618 8.536 8.597 29,827 -0.03(-0.40%)
Aug 04, 2022 8.666 8.675 8.223 8.631 43,468 -0.02(-0.20%)
Aug 03, 2022 8.623 8.649 8.571 8.649 49,541 +0.13(+1.53%)
Aug 02, 2022 8.571 8.605 8.492 8.518 37,521 -0.09(-1.01%)
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.