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 (%)
Dec 31, 2020 8.130 8.130 8.130 25,643 -0.02(-0.19%)
Dec 30, 2020 8.177 8.177 8.123 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 24,480 +0.02(+0.19%)
Dec 21, 2020 7.941 7.964 7.770 7.941 95,736 -0.09(-1.16%)
Dec 18, 2020 8.080 8.080 8.003 8.034 42,896 -0.03(-0.38%)
Dec 17, 2020 8.080 8.126 8.065 8.065 36,538 +0.01(+0.10%)
Dec 16, 2020 8.080 8.080 8.006 8.057 61,812 +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 37,357 +0.12(+1.50%)
Nov 30, 2020 7.801 7.801 7.662 7.732 89,394 -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 7.709 7.672 7.678 29,717 -0.04(-0.50%)
Nov 24, 2020 7.670 7.716 7.616 7.716 65,501 +0.12(+1.53%)
Nov 23, 2020 7.538 7.600 7.538 7.600 26,804 +0.07(+0.92%)
Nov 20, 2020 7.670 7.670 7.515 7.531 99,489 -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(+1.97%)
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 7.359 7.282 7.335 23,555 +0.08(+1.06%)
Nov 10, 2020 7.274 7.305 7.232 7.259 32,708 -0.02(-0.21%)
Nov 09, 2020 7.205 7.451 7.205 7.274 110,701 +0.16(+2.27%)
Nov 06, 2020 7.089 7.136 7.089 7.112 33,943 +0.04(+0.54%)
Nov 05, 2020 7.013 7.112 7.013 7.074 43,922 +0.15(+2.22%)
Nov 04, 2020 6.866 7.020 6.866 6.920 94,024 +0.05(+0.78%)
Nov 03, 2020 6.759 6.874 6.747 6.866 43,266 +0.18(+2.76%)
Nov 02, 2020 6.674 6.743 6.651 6.682 71,700 +0.08(+1.28%)
Oct 30, 2020 6.720 6.720 6.574 6.597 47,859 -0.09(-1.38%)
Oct 29, 2020 6.643 6.743 6.597 6.690 71,189 +0.05(+0.69%)
Oct 28, 2020 6.782 6.782 6.620 6.643 75,897 -0.23(-3.36%)
Oct 27, 2020 6.913 6.920 6.851 6.874 37,978 -0.04(-0.56%)
Oct 26, 2020 7.051 7.051 6.859 6.913 57,776 -0.17(-2.39%)
Oct 23, 2020 7.112 7.136 7.036 7.082 32,253 +0.02(+0.22%)
Oct 22, 2020 7.036 7.082 6.997 7.066 26,309 +0.02(+0.22%)
Oct 21, 2020 7.066 7.112 7.051 7.051 27,649 -0.03(-0.43%)
Oct 20, 2020 7.043 7.105 7.020 7.082 47,127 +0.04(+0.55%)
Oct 19, 2020 7.136 7.159 7.036 7.043 22,063 -0.06(-0.87%)
Oct 16, 2020 7.105 7.112 7.036 7.105 39,796 +0.04(+0.60%)
Oct 15, 2020 7.047 7.108 7.032 7.062 64,882 -0.07(-0.96%)
Oct 14, 2020 7.116 7.154 7.085 7.131 41,471 +0.02(+0.32%)
Oct 13, 2020 7.169 7.177 7.108 7.108 23,433 -0.06(-0.85%)
Oct 12, 2020 7.139 7.215 7.131 7.169 61,168 +0.06(+0.86%)
Oct 09, 2020 7.093 7.131 7.085 7.108 42,435 +0.01(+0.11%)
Oct 08, 2020 7.101 7.127 7.047 7.101 22,712 +0.04(+0.54%)
Oct 07, 2020 7.078 7.101 7.024 7.062 45,811 +0.03(+0.43%)
Oct 06, 2020 7.040 7.108 7.001 7.032 87,249 +0.02(+0.33%)
Oct 05, 2020 6.940 7.047 6.940 7.009 40,396 +0.06(+0.88%)
Oct 02, 2020 6.910 6.956 6.895 6.948 52,127 -0.05(-0.76%)
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.