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 )

9.700 +0.020 (+0.21%)
Streaming Delayed Price Updated: 3:30 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 (%)
Apr 30, 2021 9.318 9.318 9.174 9.238 50,559 -0.04(-0.43%)
Apr 29, 2021 9.286 9.290 9.214 9.278 43,903 +0.05(+0.52%)
Apr 28, 2021 9.222 9.286 9.219 9.230 31,539 +0.03(+0.35%)
Apr 27, 2021 9.222 9.238 9.182 9.198 46,418 +0.00(+0.00%)
Apr 26, 2021 9.254 9.254 9.174 9.198 84,519 -0.04(-0.43%)
Apr 23, 2021 9.182 9.254 9.182 9.238 68,876 +0.08(+0.87%)
Apr 22, 2021 9.238 9.238 9.126 9.158 51,958 -0.05(-0.56%)
Apr 21, 2021 9.115 9.226 9.115 9.210 103,747 +0.08(+0.87%)
Apr 20, 2021 9.147 9.171 9.068 9.131 80,323 -0.02(-0.17%)
Apr 19, 2021 9.226 9.242 9.131 9.147 49,549 -0.05(-0.52%)
Apr 16, 2021 9.186 9.202 9.147 9.194 38,732 +0.03(+0.35%)
Apr 15, 2021 9.186 9.186 9.131 9.163 56,801 +0.02(+0.26%)
Apr 14, 2021 9.147 9.202 9.107 9.139 65,228 +0.02(+0.17%)
Apr 13, 2021 9.075 9.234 9.044 9.123 45,764 +0.03(+0.35%)
Apr 12, 2021 9.099 9.123 9.052 9.091 36,033 -0.01(-0.09%)
Apr 09, 2021 9.091 9.123 8.988 9.099 74,184 -0.01(-0.09%)
Apr 08, 2021 9.068 9.107 9.004 9.107 68,902 +0.10(+1.06%)
Apr 07, 2021 8.972 9.028 8.972 9.012 41,071 +0.04(+0.44%)
Apr 06, 2021 8.949 8.980 8.949 8.972 47,871 +0.01(+0.09%)
Apr 05, 2021 8.949 9.004 8.949 8.964 73,618 +0.04(+0.44%)
Apr 01, 2021 8.854 9.028 8.854 8.925 62,325 +0.10(+1.08%)
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 35,900 +0.03(+0.36%)
Mar 26, 2021 8.695 8.766 8.695 8.766 32,045 +0.08(+0.91%)
Mar 25, 2021 8.639 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 8.750 8.782 8.632 8.663 33,499 -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 27,665 +0.04(+0.45%)
Mar 18, 2021 8.778 8.819 8.723 8.723 45,288 -0.14(-1.60%)
Mar 17, 2021 8.794 8.865 8.767 8.865 36,041 +0.05(+0.53%)
Mar 16, 2021 8.833 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 8.636 50,005 +0.04(+0.46%)
Mar 09, 2021 8.542 8.636 8.542 8.597 42,528 +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 8.502 145,812 +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 8.502 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 8.636 8.707 8.597 8.707 93,106 +0.03(+0.36%)
Feb 23, 2021 8.629 8.676 8.550 8.676 32,835 +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 8.719 8.774 8.696 8.766 44,281 +0.02(+0.18%)
Feb 16, 2021 8.766 8.813 8.751 8.751 42,507 -0.01(-0.09%)
Feb 12, 2021 8.688 8.759 8.649 8.759 85,139 +0.05(+0.63%)
Feb 11, 2021 8.696 8.727 8.586 8.704 69,237 +0.02(+0.27%)
Feb 10, 2021 8.649 8.688 8.649 8.680 80,807 +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 8.578 25,401 +0.03(+0.37%)
Feb 04, 2021 8.492 8.571 8.484 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%)
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.