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 (%)
Mar 31, 2021 8.814 8.854 8.766 8.830 87,912 +0.02(+0.27%)
Mar 30, 2021 8.790 8.814 8.758 8.806 52,691 +0.01(+0.09%)
Mar 29, 2021 8.735 8.806 8.727 8.798 35,899 +0.03(+0.36%)
Mar 26, 2021 8.695 8.766 8.695 8.766 32,045 +0.08(+0.91%)
Mar 25, 2021 8.640 8.735 8.608 8.687 38,057 +0.02(+0.27%)
Mar 24, 2021 8.687 8.743 8.663 8.663 35,955 +0.00(+0.00%)
Mar 23, 2021 8.751 8.782 8.632 8.663 33,498 -0.13(-1.49%)
Mar 22, 2021 8.692 8.810 8.692 8.794 21,143 +0.03(+0.36%)
Mar 19, 2021 8.731 8.786 8.707 8.763 27,664 +0.04(+0.45%)
Mar 18, 2021 8.778 8.819 8.723 8.723 45,287 -0.14(-1.60%)
Mar 17, 2021 8.794 8.865 8.767 8.865 36,041 +0.05(+0.53%)
Mar 16, 2021 8.834 8.835 8.802 8.818 37,619 +0.04(+0.45%)
Mar 15, 2021 8.747 8.786 8.731 8.778 29,639 +0.06(+0.72%)
Mar 12, 2021 8.700 8.731 8.660 8.715 19,796 +0.02(+0.18%)
Mar 11, 2021 8.731 8.731 8.668 8.700 33,309 +0.06(+0.73%)
Mar 10, 2021 8.613 8.668 8.597 8.637 50,004 +0.04(+0.46%)
Mar 09, 2021 8.542 8.637 8.542 8.597 42,527 +0.17(+1.96%)
Mar 08, 2021 8.510 8.588 8.432 8.432 41,993 -0.07(-0.83%)
Mar 05, 2021 8.526 8.649 8.361 8.503 145,811 +0.02(+0.28%)
Mar 04, 2021 8.558 8.621 8.424 8.479 41,630 -0.11(-1.28%)
Mar 03, 2021 8.644 8.692 8.589 8.589 40,144 -0.08(-0.91%)
Mar 02, 2021 8.660 8.700 8.597 8.668 56,700 +0.01(+0.09%)
Mar 01, 2021 8.542 8.698 8.542 8.660 35,286 +0.16(+1.85%)
Feb 26, 2021 8.542 8.581 8.432 8.503 54,695 -0.03(-0.37%)
Feb 25, 2021 8.684 8.707 8.497 8.534 47,205 -0.17(-1.99%)
Feb 24, 2021 8.637 8.707 8.597 8.707 93,106 +0.03(+0.36%)
Feb 23, 2021 8.629 8.676 8.550 8.676 32,834 +0.02(+0.27%)
Feb 22, 2021 8.692 8.707 8.613 8.652 39,960 -0.04(-0.45%)
Feb 19, 2021 8.707 8.763 8.692 8.692 27,411 +0.00(+0.00%)
Feb 18, 2021 8.700 8.700 8.652 8.692 45,574 -0.07(-0.85%)
Feb 17, 2021 8.720 8.774 8.696 8.767 44,281 +0.02(+0.18%)
Feb 16, 2021 8.767 8.814 8.751 8.751 42,506 -0.01(-0.09%)
Feb 12, 2021 8.688 8.759 8.649 8.759 85,138 +0.05(+0.63%)
Feb 11, 2021 8.696 8.727 8.586 8.704 69,236 +0.02(+0.27%)
Feb 10, 2021 8.649 8.688 8.649 8.680 80,806 +0.03(+0.36%)
Feb 09, 2021 8.633 8.649 8.602 8.649 39,314 +0.02(+0.18%)
Feb 08, 2021 8.618 8.688 8.602 8.633 61,629 +0.05(+0.64%)
Feb 05, 2021 8.586 8.612 8.555 8.579 25,401 +0.03(+0.37%)
Feb 04, 2021 8.492 8.571 8.485 8.547 28,076 +0.09(+1.11%)
Feb 03, 2021 8.492 8.508 8.453 8.453 35,726 -0.02(-0.19%)
Feb 02, 2021 8.453 8.500 8.406 8.469 33,436 +0.13(+1.50%)
Feb 01, 2021 8.304 8.414 8.148 8.344 66,286 +0.09(+1.14%)
Jan 29, 2021 8.390 8.390 8.210 8.249 61,524 -0.16(-1.96%)
Jan 28, 2021 8.367 8.579 8.344 8.414 91,121 +0.08(+0.94%)
Jan 27, 2021 8.398 8.408 8.265 8.336 106,890 -0.15(-1.75%)
Jan 26, 2021 8.469 8.508 8.375 8.485 46,249 +0.02(+0.28%)
Jan 25, 2021 8.500 8.500 8.375 8.461 45,831 -0.03(-0.37%)
Jan 22, 2021 8.477 8.508 8.445 8.492 29,102 -0.02(-0.18%)
Jan 21, 2021 8.539 8.539 8.445 8.508 31,226 +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 53,827 +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 8.333 122,288 -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 40,837 -0.03(-0.37%)
Jan 08, 2021 8.333 8.372 8.169 8.333 57,141 +0.06(+0.75%)
Jan 07, 2021 8.239 8.286 8.216 8.270 24,597 +0.05(+0.66%)
Jan 06, 2021 8.115 8.232 8.095 8.216 97,876 +0.11(+1.34%)
Jan 05, 2021 8.021 8.107 8.021 8.107 65,568 +0.08(+0.97%)
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.