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 )

9.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 22, 2024 9.780 9.810 9.750 9.760 68,885 -0.03(-0.26%)
May 21, 2024 9.725 9.785 9.696 9.785 77,792 +0.05(+0.51%)
May 20, 2024 9.785 9.785 9.715 9.735 38,940 -0.01(-0.10%)
May 17, 2024 9.696 9.765 9.686 9.745 54,301 +0.03(+0.31%)
May 16, 2024 9.755 9.755 9.686 9.715 46,917 -0.01(-0.10%)
May 15, 2024 9.696 9.755 9.676 9.725 83,693 +0.10(+1.03%)
May 14, 2024 9.616 9.636 9.606 9.626 48,726 +0.03(+0.31%)
May 13, 2024 9.576 9.631 9.576 9.596 47,152 +0.03(+0.31%)
May 10, 2024 9.566 9.595 9.557 9.566 60,946 +0.02(+0.21%)
May 09, 2024 9.497 9.547 9.477 9.547 69,532 +0.09(+0.95%)
May 08, 2024 9.447 9.457 9.417 9.457 51,122 +0.03(+0.32%)
May 07, 2024 9.437 9.457 9.358 9.427 43,874 +0.02(+0.21%)
May 06, 2024 9.427 9.427 9.388 9.408 42,351 +0.04(+0.42%)
May 03, 2024 9.338 9.378 9.338 9.368 50,878 +0.08(+0.86%)
May 02, 2024 9.258 9.288 9.219 9.288 27,771 +0.05(+0.54%)
May 01, 2024 9.209 9.316 9.209 9.239 72,575 -0.01(-0.11%)
Apr 30, 2024 9.417 9.417 9.209 9.249 75,752 -0.14(-1.48%)
Apr 29, 2024 9.388 9.388 9.338 9.388 31,561 +0.03(+0.32%)
Apr 26, 2024 9.318 9.398 9.278 9.358 40,235 +0.12(+1.29%)
Apr 25, 2024 9.258 9.258 9.164 9.239 40,784 -0.06(-0.64%)
Apr 24, 2024 9.328 9.328 9.258 9.298 40,754 +0.00(+0.00%)
Apr 23, 2024 9.209 9.308 9.199 9.298 46,448 +0.11(+1.19%)
Apr 22, 2024 9.070 9.197 9.070 9.189 63,050 +0.16(+1.82%)
Apr 19, 2024 9.065 9.065 8.986 9.025 30,466 -0.02(-0.22%)
Apr 18, 2024 9.074 9.074 9.025 9.045 26,439 +0.00(+0.00%)
Apr 17, 2024 9.084 9.084 9.015 9.045 55,262 +0.03(+0.33%)
Apr 16, 2024 9.045 9.045 8.995 9.015 59,801 -0.02(-0.22%)
Apr 15, 2024 9.193 9.212 9.025 9.035 70,333 -0.10(-1.08%)
Apr 12, 2024 9.291 9.291 9.124 9.134 56,582 -0.20(-2.11%)
Apr 11, 2024 9.370 9.382 9.281 9.331 52,255 +0.01(+0.11%)
Apr 10, 2024 9.380 9.404 9.311 9.321 51,202 -0.13(-1.36%)
Apr 09, 2024 9.469 9.469 9.410 9.449 52,595 +0.03(+0.31%)
Apr 08, 2024 9.420 9.441 9.380 9.420 62,300 +0.02(+0.21%)
Apr 05, 2024 9.351 9.420 9.331 9.400 31,293 +0.06(+0.63%)
Apr 04, 2024 9.420 9.489 9.341 9.341 29,777 -0.08(-0.84%)
Apr 03, 2024 9.370 9.420 9.351 9.420 42,442 +0.04(+0.42%)
Apr 02, 2024 9.429 9.429 9.370 9.380 57,751 -0.09(-0.94%)
Apr 01, 2024 9.577 9.577 9.459 9.469 61,020 -0.11(-1.13%)
Mar 28, 2024 9.528 9.577 9.498 9.577 63,990 +0.07(+0.73%)
Mar 27, 2024 9.449 9.508 9.449 9.508 40,115 +0.09(+0.94%)
Mar 26, 2024 9.469 9.498 9.420 9.420 75,101 -0.05(-0.52%)
Mar 25, 2024 9.538 9.548 9.449 9.469 36,359 -0.05(-0.52%)
Mar 22, 2024 9.548 9.558 9.498 9.518 25,188 +0.00(+0.00%)
Mar 21, 2024 9.528 9.583 9.518 9.518 28,674 +0.00(+0.00%)
Mar 20, 2024 9.449 9.518 9.420 9.518 21,426 +0.02(+0.21%)
Mar 19, 2024 9.469 9.499 9.429 9.498 31,343 +0.03(+0.31%)
Mar 18, 2024 9.449 9.518 9.449 9.469 30,881 +0.03(+0.31%)
Mar 15, 2024 9.459 9.469 9.429 9.439 29,671 -0.01(-0.10%)
Mar 14, 2024 9.558 9.568 9.434 9.449 62,516 -0.08(-0.83%)
Mar 13, 2024 9.558 9.587 9.506 9.528 71,806 +0.01(+0.10%)
Mar 12, 2024 9.449 9.518 9.403 9.518 56,234 +0.12(+1.26%)
Mar 11, 2024 9.370 9.400 9.341 9.400 29,090 -0.02(-0.21%)
Mar 08, 2024 9.489 9.489 9.390 9.420 52,238 -0.04(-0.42%)
Mar 07, 2024 9.449 9.469 9.424 9.459 32,051 +0.07(+0.74%)
Mar 06, 2024 9.390 9.419 9.360 9.390 33,574 +0.08(+0.85%)
Mar 05, 2024 9.351 9.390 9.272 9.311 55,483 -0.05(-0.53%)
Mar 04, 2024 9.380 9.380 9.346 9.360 31,623 +0.00(+0.00%)
Mar 01, 2024 9.272 9.370 9.272 9.360 63,087 +0.09(+0.96%)
Feb 29, 2024 9.301 9.321 9.252 9.272 49,398 +0.03(+0.32%)
Feb 28, 2024 9.272 9.286 9.212 9.242 68,165 -0.05(-0.53%)
Feb 27, 2024 9.272 9.341 9.272 9.291 49,942 +0.03(+0.32%)
Feb 26, 2024 9.370 9.370 9.262 9.262 83,880 -0.12(-1.26%)
Feb 23, 2024 9.420 9.429 9.370 9.380 56,109 -0.02(-0.21%)
Feb 22, 2024 9.360 9.410 9.360 9.400 66,437 +0.10(+1.06%)
Feb 21, 2024 9.242 9.301 9.222 9.301 48,400 +0.01(+0.11%)
Feb 20, 2024 9.351 9.360 9.272 9.291 88,953 -0.01(-0.11%)
Feb 16, 2024 9.360 9.360 9.291 9.301 81,316 -0.02(-0.21%)
Feb 15, 2024 9.272 9.331 9.262 9.321 47,350 +0.06(+0.64%)
Feb 14, 2024 9.242 9.281 9.242 9.262 89,193 +0.09(+0.97%)
Feb 13, 2024 9.232 9.257 9.153 9.173 96,633 -0.15(-1.59%)
Feb 12, 2024 9.301 9.355 9.301 9.321 108,756 +0.03(+0.32%)
Feb 09, 2024 9.272 9.291 9.262 9.291 47,727 +0.02(+0.21%)
Feb 08, 2024 9.272 9.272 9.232 9.272 37,973 +0.02(+0.21%)
Feb 07, 2024 9.183 9.272 9.183 9.252 45,760 +0.09(+0.97%)
Feb 06, 2024 9.074 9.173 9.074 9.163 31,579 +0.11(+1.20%)
Feb 05, 2024 9.114 9.114 9.045 9.055 67,493 -0.07(-0.76%)
Feb 02, 2024 9.183 9.183 9.114 9.124 93,241 -0.07(-0.75%)
Feb 01, 2024 9.094 9.216 9.084 9.193 103,516 +0.11(+1.19%)
Jan 31, 2024 9.232 9.232 9.074 9.084 94,197 -0.11(-1.18%)
Jan 30, 2024 9.173 9.203 9.143 9.193 71,197 +0.01(+0.11%)
Jan 29, 2024 9.104 9.183 9.104 9.183 82,773 +0.08(+0.87%)
Jan 26, 2024 9.094 9.114 9.074 9.104 108,277 +0.03(+0.33%)
Jan 25, 2024 9.074 9.104 9.055 9.074 94,099 +0.01(+0.11%)
Jan 24, 2024 9.143 9.153 9.055 9.065 110,679 +0.01(+0.11%)
Jan 23, 2024 9.094 9.128 9.025 9.055 89,164 -0.00(-0.05%)
Jan 22, 2024 9.060 9.125 9.026 9.060 80,501 +0.00(+0.00%)
Jan 19, 2024 9.060 9.069 9.011 9.060 50,525 +0.02(+0.22%)
Jan 18, 2024 8.981 9.089 8.971 9.040 118,512 +0.13(+1.43%)
Jan 17, 2024 9.020 9.020 8.903 8.913 136,583 -0.17(-1.83%)
Jan 16, 2024 9.118 9.128 9.069 9.079 74,748 -0.06(-0.64%)
Jan 12, 2024 9.158 9.182 9.118 9.138 37,788 +0.01(+0.11%)
Jan 11, 2024 9.167 9.177 9.089 9.128 45,191 -0.02(-0.21%)
Jan 10, 2024 9.158 9.198 9.118 9.148 70,277 +0.00(+0.00%)
Jan 09, 2024 9.158 9.158 9.109 9.148 33,073 -0.03(-0.32%)
Jan 08, 2024 9.089 9.177 9.077 9.177 51,290 +0.13(+1.41%)
Jan 05, 2024 9.011 9.108 9.011 9.050 46,402 -0.04(-0.43%)
Jan 04, 2024 9.011 9.089 9.011 9.089 39,067 +0.04(+0.43%)
Jan 03, 2024 9.089 9.089 8.991 9.050 102,984 -0.05(-0.54%)
Jan 02, 2024 9.099 9.138 9.079 9.099 50,512 -0.05(-0.54%)
Dec 29, 2023 9.177 9.181 9.109 9.148 52,054 -0.03(-0.32%)
Dec 28, 2023 9.197 9.226 9.158 9.177 42,091 +0.02(+0.27%)
Dec 27, 2023 9.182 9.230 9.153 9.153 61,078 -0.07(-0.74%)
Dec 26, 2023 9.133 9.221 9.114 9.221 70,008 +0.08(+0.85%)
Dec 22, 2023 9.162 9.230 9.114 9.143 62,694 +0.01(+0.11%)
Dec 21, 2023 9.133 9.143 9.085 9.133 46,285 +0.08(+0.86%)
Dec 20, 2023 9.182 9.230 9.050 9.055 81,149 -0.13(-1.38%)
Dec 19, 2023 9.162 9.182 9.162 9.182 96,432 +0.06(+0.64%)
Dec 18, 2023 9.162 9.162 9.094 9.123 69,112 -0.01(-0.11%)
Dec 15, 2023 9.123 9.162 9.104 9.133 30,390 -0.02(-0.21%)
Dec 14, 2023 9.094 9.182 9.094 9.153 66,713 +0.10(+1.07%)
Dec 13, 2023 8.968 9.065 8.958 9.055 53,526 +0.13(+1.42%)
Dec 12, 2023 8.909 8.958 8.909 8.929 56,019 -0.01(-0.11%)
Dec 11, 2023 8.958 8.958 8.905 8.939 87,312 -0.01(-0.11%)
Dec 08, 2023 8.939 8.948 8.909 8.948 75,770 +0.02(+0.22%)
Dec 07, 2023 8.919 8.968 8.861 8.929 52,158 +0.05(+0.55%)
Dec 06, 2023 8.948 8.958 8.851 8.880 60,857 +0.01(+0.11%)
Dec 05, 2023 8.880 8.895 8.856 8.871 49,724 -0.03(-0.33%)
Dec 04, 2023 8.968 8.968 8.871 8.900 97,278 -0.08(-0.87%)
Dec 01, 2023 8.890 8.978 8.880 8.978 58,237 +0.14(+1.54%)
Nov 30, 2023 8.900 8.906 8.822 8.841 61,499 -0.02(-0.22%)
Nov 29, 2023 8.890 8.900 8.841 8.861 55,948 +0.02(+0.22%)
Nov 28, 2023 8.812 8.880 8.800 8.841 58,440 +0.03(+0.33%)
Nov 27, 2023 8.822 8.900 8.793 8.812 48,927 -0.06(-0.66%)
Nov 24, 2023 8.832 8.871 8.817 8.871 17,929 +0.06(+0.66%)
Nov 22, 2023 8.812 8.871 8.783 8.812 47,376 +0.00(+0.00%)
Nov 21, 2023 8.793 8.812 8.783 8.812 40,303 +0.01(+0.17%)
Nov 20, 2023 8.798 8.807 8.759 8.798 79,361 +0.06(+0.66%)
Nov 17, 2023 8.740 8.749 8.711 8.740 69,457 +0.04(+0.44%)
Nov 16, 2023 8.682 8.701 8.662 8.701 27,941 +0.03(+0.33%)
Nov 15, 2023 8.691 8.720 8.662 8.672 49,716 +0.00(+0.00%)
Nov 14, 2023 8.575 8.691 8.575 8.672 102,062 +0.20(+2.39%)
Nov 13, 2023 8.460 8.489 8.431 8.469 62,912 +0.00(+0.00%)
Nov 10, 2023 8.353 8.469 8.353 8.469 45,645 +0.14(+1.62%)
Nov 09, 2023 8.411 8.459 8.320 8.334 45,780 -0.06(-0.69%)
Nov 08, 2023 8.479 8.498 8.382 8.392 54,475 -0.10(-1.14%)
Nov 07, 2023 8.431 8.489 8.392 8.489 109,017 +0.07(+0.80%)
Nov 06, 2023 8.402 8.460 8.382 8.421 53,476 +0.02(+0.23%)
Nov 03, 2023 8.353 8.450 8.353 8.402 81,344 +0.07(+0.81%)
Nov 02, 2023 8.257 8.334 8.122 8.334 173,464 +0.16(+2.01%)
Nov 01, 2023 8.131 8.189 8.083 8.170 63,918 +0.06(+0.71%)
Oct 31, 2023 8.141 8.209 8.025 8.112 71,049 +0.09(+1.08%)
Oct 30, 2023 8.006 8.035 7.928 8.025 40,769 +0.08(+0.97%)
Oct 27, 2023 7.957 8.015 7.919 7.948 64,729 +0.03(+0.37%)
Oct 26, 2023 7.938 7.962 7.916 7.919 47,286 -0.04(-0.49%)
Oct 25, 2023 8.025 8.102 7.928 7.957 69,994 -0.09(-1.08%)
Oct 24, 2023 8.054 8.180 8.015 8.044 46,097 +0.04(+0.48%)
Oct 23, 2023 8.044 8.095 7.928 8.006 96,070 -0.04(-0.54%)
Oct 20, 2023 8.116 8.145 8.040 8.049 61,987 -0.08(-0.94%)
Oct 19, 2023 8.183 8.193 8.107 8.126 33,508 -0.06(-0.70%)
Oct 18, 2023 8.260 8.279 8.155 8.183 51,769 -0.11(-1.27%)
Oct 17, 2023 8.222 8.346 8.222 8.289 110,041 -0.02(-0.23%)
Oct 16, 2023 8.250 8.337 8.250 8.308 55,286 +0.11(+1.40%)
Oct 13, 2023 8.279 8.298 8.183 8.193 47,964 -0.06(-0.70%)
Oct 12, 2023 8.289 8.317 8.212 8.250 74,312 -0.06(-0.69%)
Oct 11, 2023 8.356 8.375 8.270 8.308 104,401 -0.03(-0.34%)
Oct 10, 2023 8.346 8.365 8.308 8.337 38,314 +0.06(+0.69%)
Oct 09, 2023 8.260 8.279 8.145 8.279 51,195 +0.02(+0.23%)
Oct 06, 2023 8.155 8.270 8.097 8.260 84,140 +0.11(+1.29%)
Oct 05, 2023 8.145 8.164 8.099 8.155 100,450 -0.01(-0.12%)
Oct 04, 2023 8.116 8.183 8.059 8.164 78,520 +0.06(+0.71%)
Oct 03, 2023 8.116 8.169 8.078 8.107 73,931 -0.10(-1.17%)
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.