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 (%)
Feb 28, 2023 8.770 8.770 8.633 8.670 36,284 -0.05(-0.63%)
Feb 27, 2023 8.779 9.190 8.697 8.725 23,393 +0.04(+0.42%)
Feb 24, 2023 8.770 8.770 8.588 8.688 60,416 -0.10(-1.14%)
Feb 23, 2023 8.816 8.876 8.725 8.788 25,268 +0.02(+0.21%)
Feb 22, 2023 8.898 8.898 8.743 8.770 30,592 -0.07(-0.83%)
Feb 21, 2023 9.017 9.017 8.807 8.843 73,720 -0.12(-1.32%)
Feb 17, 2023 9.053 9.144 8.925 8.962 41,510 -0.03(-0.36%)
Feb 16, 2023 9.112 9.112 8.958 8.994 27,485 -0.07(-0.80%)
Feb 15, 2023 9.066 9.175 8.985 9.066 41,648 +0.02(+0.20%)
Feb 14, 2023 9.066 9.184 8.939 9.048 46,127 +0.04(+0.40%)
Feb 13, 2023 9.012 9.057 8.958 9.012 74,027 +0.13(+1.43%)
Feb 10, 2023 8.867 8.930 8.849 8.885 24,501 +0.00(+0.00%)
Feb 09, 2023 8.939 8.971 8.840 8.885 33,379 +0.01(+0.10%)
Feb 08, 2023 8.985 8.985 8.858 8.876 43,547 -0.10(-1.11%)
Feb 07, 2023 8.885 8.980 8.840 8.976 20,635 +0.07(+0.81%)
Feb 06, 2023 8.985 8.985 8.878 8.903 102,313 -0.15(-1.70%)
Feb 03, 2023 9.021 9.148 9.021 9.057 33,314 -0.07(-0.79%)
Feb 02, 2023 9.139 9.184 9.103 9.130 101,785 +0.06(+0.70%)
Feb 01, 2023 9.148 9.193 9.066 9.066 135,867 -0.06(-0.70%)
Jan 31, 2023 9.121 9.202 9.116 9.130 40,447 +0.01(+0.10%)
Jan 30, 2023 9.139 9.175 9.066 9.121 81,606 -0.05(-0.49%)
Jan 27, 2023 9.130 9.184 9.130 9.166 25,657 +0.04(+0.40%)
Jan 26, 2023 9.139 9.139 9.075 9.130 33,648 +0.04(+0.40%)
Jan 25, 2023 9.075 9.112 9.030 9.094 21,896 +0.02(+0.20%)
Jan 24, 2023 8.985 9.139 8.985 9.075 34,078 +0.06(+0.70%)
Jan 23, 2023 9.030 9.030 8.930 9.012 30,507 +0.07(+0.76%)
Jan 20, 2023 8.953 9.034 8.899 8.944 31,672 +0.02(+0.20%)
Jan 19, 2023 8.872 9.007 8.827 8.926 61,105 +0.02(+0.20%)
Jan 18, 2023 9.052 9.124 8.881 8.908 55,164 -0.12(-1.30%)
Jan 17, 2023 9.007 9.097 9.007 9.025 34,634 -0.06(-0.69%)
Jan 13, 2023 8.944 9.556 8.944 9.088 117,754 +0.08(+0.90%)
Jan 12, 2023 9.025 9.061 8.935 9.007 51,813 +0.03(+0.30%)
Jan 11, 2023 8.845 8.998 8.845 8.980 85,092 +0.20(+2.26%)
Jan 10, 2023 8.647 8.989 8.620 8.782 64,969 +0.11(+1.25%)
Jan 09, 2023 8.773 8.834 8.602 8.674 57,466 -0.02(-0.21%)
Jan 06, 2023 8.611 8.776 8.611 8.692 32,191 +0.14(+1.58%)
Jan 05, 2023 8.602 8.674 8.557 8.557 26,138 -0.08(-0.94%)
Jan 04, 2023 8.611 8.674 8.575 8.638 25,918 +0.09(+1.05%)
Jan 03, 2023 8.620 8.686 8.476 8.548 27,778 +0.03(+0.32%)
Dec 30, 2022 8.440 8.593 8.431 8.521 44,313 +0.05(+0.53%)
Dec 29, 2022 8.376 8.485 8.331 8.476 28,928 +0.22(+2.67%)
Dec 28, 2022 8.532 8.532 8.255 8.255 82,232 -0.23(-2.74%)
Dec 27, 2022 8.452 9.167 8.326 8.487 90,046 +0.07(+0.85%)
Dec 23, 2022 8.282 8.684 8.282 8.416 68,703 +0.15(+1.84%)
Dec 22, 2022 8.326 8.639 8.219 8.264 61,717 -0.12(-1.39%)
Dec 21, 2022 8.335 8.478 8.291 8.380 67,947 +0.05(+0.64%)
Dec 20, 2022 8.300 8.371 8.067 8.326 81,896 +0.03(+0.32%)
Dec 19, 2022 8.461 8.461 8.201 8.300 47,747 -0.16(-1.90%)
Dec 16, 2022 8.434 8.461 8.344 8.461 48,798 -0.04(-0.42%)
Dec 15, 2022 8.559 8.720 8.470 8.496 33,257 -0.09(-1.04%)
Dec 14, 2022 8.604 8.671 8.550 8.586 38,663 -0.02(-0.21%)
Dec 13, 2022 8.702 8.738 8.541 8.604 33,048 +0.13(+1.58%)
Dec 12, 2022 8.434 8.478 8.416 8.470 30,459 +0.06(+0.74%)
Dec 09, 2022 8.505 8.577 8.389 8.407 53,705 -0.13(-1.57%)
Dec 08, 2022 8.541 8.636 8.496 8.541 59,538 +0.01(+0.10%)
Dec 07, 2022 8.496 8.559 8.496 8.532 67,038 +0.04(+0.53%)
Dec 06, 2022 8.639 8.639 8.487 8.487 28,328 -0.15(-1.76%)
Dec 05, 2022 8.720 8.738 8.599 8.639 34,751 -0.08(-0.92%)
Dec 02, 2022 8.720 8.756 8.496 8.720 35,680 -0.04(-0.51%)
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.