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 )

10.28 -0.07 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2022 8.178 8.262 8.178 8.229 27,675 +0.10(+1.24%)
Jul 28, 2022 8.128 8.178 8.011 8.128 40,356 +0.01(+0.10%)
Jul 27, 2022 8.028 8.137 8.003 8.120 37,905 +0.15(+1.89%)
Jul 26, 2022 8.003 8.003 7.952 7.969 58,896 -0.04(-0.52%)
Jul 25, 2022 8.086 8.095 7.969 8.011 68,341 +0.01(+0.10%)
Jul 22, 2022 8.070 8.070 7.944 8.003 44,266 -0.05(-0.62%)
Jul 21, 2022 8.011 8.053 7.944 8.053 42,423 +0.08(+1.00%)
Jul 20, 2022 7.982 8.048 7.940 7.973 67,019 -0.02(-0.21%)
Jul 19, 2022 7.898 7.998 7.886 7.990 18,882 +0.20(+2.56%)
Jul 18, 2022 7.882 7.898 7.782 7.790 21,263 -0.01(-0.11%)
Jul 15, 2022 7.815 7.815 7.732 7.799 65,062 +0.08(+1.08%)
Jul 14, 2022 7.699 7.732 7.649 7.716 31,413 -0.08(-1.07%)
Jul 13, 2022 7.774 7.824 7.732 7.799 32,996 -0.02(-0.21%)
Jul 12, 2022 7.824 7.915 7.790 7.815 52,314 -0.01(-0.11%)
Jul 11, 2022 7.840 7.915 7.774 7.824 66,978 -0.08(-1.05%)
Jul 08, 2022 7.907 7.941 7.865 7.907 35,313 +0.02(+0.21%)
Jul 07, 2022 7.832 7.898 7.807 7.890 24,674 +0.11(+1.39%)
Jul 06, 2022 7.774 7.849 7.691 7.782 46,568 +0.01(+0.11%)
Jul 05, 2022 7.799 7.807 7.674 7.774 40,794 -0.12(-1.48%)
Jul 01, 2022 7.782 7.890 7.732 7.890 37,056 +0.10(+1.28%)
Jun 30, 2022 7.857 7.857 7.740 7.790 37,953 -0.07(-0.85%)
Jun 29, 2022 7.832 7.857 7.807 7.857 38,407 +0.02(+0.21%)
Jun 28, 2022 7.898 7.965 7.824 7.840 92,030 -0.04(-0.53%)
Jun 27, 2022 7.849 7.890 7.807 7.882 38,949 +0.07(+0.85%)
Jun 24, 2022 7.666 7.815 7.666 7.815 36,232 +0.22(+2.96%)
Jun 23, 2022 7.599 7.653 7.549 7.591 49,861 +0.01(+0.11%)
Jun 22, 2022 7.574 7.666 7.566 7.583 34,099 -0.06(-0.76%)
Jun 21, 2022 7.599 7.699 7.583 7.641 39,150 +0.10(+1.38%)
Jun 17, 2022 7.438 7.553 7.388 7.537 166,156 +0.11(+1.44%)
Jun 16, 2022 7.570 7.578 7.421 7.429 54,046 -0.27(-3.54%)
Jun 15, 2022 7.685 7.760 7.595 7.702 63,491 +0.09(+1.19%)
Jun 14, 2022 7.702 7.777 7.603 7.611 79,543 -0.07(-0.86%)
Jun 13, 2022 7.801 7.817 7.677 7.677 50,074 -0.29(-3.63%)
Jun 10, 2022 8.115 8.115 7.917 7.966 45,774 -0.21(-2.53%)
Jun 09, 2022 8.271 8.271 8.156 8.172 63,971 -0.09(-1.10%)
Jun 08, 2022 8.280 8.329 8.263 8.263 51,627 -0.04(-0.50%)
Jun 07, 2022 8.230 8.325 8.230 8.305 28,070 +0.03(+0.40%)
Jun 06, 2022 8.296 8.346 8.230 8.271 45,693 +0.04(+0.50%)
Jun 03, 2022 8.271 8.297 8.197 8.230 66,201 -0.09(-1.09%)
Jun 02, 2022 8.214 8.346 8.197 8.321 26,778 +0.10(+1.20%)
Jun 01, 2022 8.288 8.329 8.181 8.222 68,524 -0.05(-0.60%)
May 31, 2022 8.338 8.346 8.255 8.271 77,100 -0.06(-0.69%)
May 27, 2022 8.247 8.338 8.247 8.329 44,683 +0.12(+1.51%)
May 26, 2022 8.016 8.230 8.016 8.205 55,255 +0.19(+2.37%)
May 25, 2022 7.908 8.020 7.908 8.016 36,689 +0.11(+1.36%)
May 24, 2022 7.925 7.966 7.850 7.908 72,851 -0.07(-0.93%)
May 23, 2022 7.983 8.049 7.966 7.983 220,097 +0.07(+0.94%)
May 20, 2022 8.016 8.040 7.817 7.908 49,782 -0.02(-0.21%)
May 19, 2022 7.917 8.003 7.875 7.925 45,772 -0.04(-0.47%)
May 18, 2022 8.151 8.151 7.921 7.962 59,944 -0.19(-2.31%)
May 17, 2022 8.192 8.192 8.003 8.151 54,210 +0.25(+3.11%)
May 16, 2022 7.905 7.946 7.847 7.905 73,770 +0.01(+0.10%)
May 13, 2022 7.823 7.929 7.794 7.896 48,526 +0.18(+2.34%)
May 12, 2022 7.814 7.880 7.626 7.716 78,362 -0.14(-1.77%)
May 11, 2022 7.970 8.134 7.839 7.855 65,759 -0.11(-1.34%)
May 10, 2022 8.060 8.085 7.929 7.962 53,982 +0.00(+0.00%)
May 09, 2022 8.167 8.167 7.937 7.962 35,369 -0.30(-3.67%)
May 06, 2022 8.257 8.298 8.167 8.265 83,846 -0.08(-0.98%)
May 05, 2022 8.528 8.528 8.209 8.347 56,914 -0.24(-2.77%)
May 04, 2022 8.413 8.593 8.364 8.585 64,282 +0.20(+2.35%)
May 03, 2022 8.323 8.405 8.323 8.388 52,171 +0.10(+1.19%)
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.