Skip to main content

abrdn Global Dynamic Dividend Fund (NY: AGD )

9.540 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 9.847 9.899 9.805 9.888 52,206 -0.02(-0.25%)
Oct 28, 2021 9.855 9.912 9.814 9.912 66,314 +0.08(+0.84%)
Oct 27, 2021 9.888 9.921 9.781 9.830 63,987 -0.08(-0.83%)
Oct 26, 2021 9.904 9.912 46,107 +0.01(+0.08%)
Oct 25, 2021 9.888 9.919 9.847 9.904 43,588 +0.01(+0.08%)
Oct 22, 2021 9.888 9.937 9.855 9.896 22,033 +0.03(+0.33%)
Oct 21, 2021 9.912 10.00 9.855 9.863 25,066 -0.07(-0.70%)
Oct 20, 2021 9.908 9.949 9.900 9.933 28,835 +0.06(+0.58%)
Oct 19, 2021 9.892 9.908 9.843 9.876 26,923 +0.04(+0.42%)
Oct 18, 2021 9.835 9.835 9.798 9.835 43,074 -0.01(-0.08%)
Oct 15, 2021 9.868 9.892 9.794 9.843 22,246 +0.05(+0.50%)
Oct 14, 2021 9.679 9.884 9.646 9.794 62,001 +0.11(+1.18%)
Oct 13, 2021 9.679 9.687 9.614 9.679 37,300 +0.01(+0.08%)
Oct 12, 2021 9.655 9.704 9.614 9.671 34,618 +0.03(+0.34%)
Oct 11, 2021 9.630 9.843 9.630 9.638 92,832 +0.02(+0.17%)
Oct 08, 2021 9.638 9.642 9.597 9.622 26,232 +0.00(+0.00%)
Oct 07, 2021 9.573 9.655 9.532 9.622 28,631 +0.12(+1.29%)
Oct 06, 2021 9.409 9.515 9.409 9.499 34,610 +0.01(+0.09%)
Oct 05, 2021 9.483 9.556 9.483 9.491 12,574 +0.07(+0.70%)
Oct 04, 2021 9.515 9.630 9.417 9.425 38,486 -0.09(-0.95%)
Oct 01, 2021 9.515 9.589 9.499 9.515 24,277 +0.00(+0.00%)
Sep 30, 2021 9.663 9.679 9.532 9.515 31,494 -0.08(-0.85%)
Sep 29, 2021 9.671 9.728 9.581 9.597 45,317 -0.01(-0.09%)
Sep 28, 2021 9.859 9.868 9.515 9.605 62,659 -0.25(-2.57%)
Sep 27, 2021 9.810 9.859 9.753 9.859 30,822 +0.05(+0.50%)
Sep 24, 2021 9.696 9.937 9.687 9.810 72,750 +0.06(+0.59%)
Sep 23, 2021 9.671 9.810 9.671 9.753 56,649 +0.09(+0.93%)
Sep 22, 2021 9.655 9.753 9.650 9.663 36,597 +0.06(+0.60%)
Sep 21, 2021 9.638 9.671 9.556 9.605 27,947 +0.04(+0.43%)
Sep 20, 2021 9.687 9.759 9.474 9.565 114,088 -0.33(-3.31%)
Sep 17, 2021 9.949 9.949 9.777 9.892 29,480 -0.02(-0.21%)
Sep 16, 2021 9.888 9.953 9.872 9.913 55,060 -0.02(-0.25%)
Sep 15, 2021 9.880 9.953 9.880 9.937 25,883 +0.04(+0.41%)
Sep 14, 2021 10.07 10.07 9.856 9.896 34,625 -0.14(-1.38%)
Sep 13, 2021 10.10 10.10 9.986 10.03 35,135 -0.02(-0.16%)
Sep 10, 2021 10.12 10.13 10.05 10.05 11,117 -0.05(-0.48%)
Sep 09, 2021 10.15 10.25 10.03 10.10 59,470 -0.02(-0.24%)
Sep 08, 2021 10.12 10.16 10.12 10.12 28,948 +0.01(+0.08%)
Sep 07, 2021 10.16 10.31 10.12 10.12 38,700 -0.05(-0.48%)
Sep 03, 2021 10.14 10.17 10.11 10.16 32,922 +0.05(+0.48%)
Sep 02, 2021 10.12 10.16 10.11 10.12 21,717 +0.00(+0.00%)
Sep 01, 2021 10.12 10.12 10.09 10.12 31,330 -0.01(-0.08%)
Aug 31, 2021 10.06 10.12 10.04 10.12 45,293 +0.07(+0.73%)
Aug 30, 2021 10.03 10.06 10.03 10.05 32,647 +0.00(+0.00%)
Aug 27, 2021 10.06 10.06 10.03 10.05 14,342 +0.00(+0.00%)
Aug 26, 2021 10.03 10.05 10.02 10.05 22,104 +0.00(+0.00%)
Aug 25, 2021 10.04 10.06 10.03 10.05 38,999 +0.00(+0.01%)
Aug 24, 2021 10.06 10.06 10.02 10.05 25,905 +0.02(+0.16%)
Aug 23, 2021 10.09 10.09 9.994 10.03 29,631 +0.05(+0.49%)
Aug 20, 2021 10.02 10.03 9.929 9.986 33,876 -0.02(-0.16%)
Aug 19, 2021 10.02 10.03 9.994 10.00 25,675 -0.06(-0.61%)
Aug 18, 2021 10.10 10.16 10.06 10.06 63,419 -0.07(-0.72%)
Aug 17, 2021 9.982 10.14 9.942 10.14 125,247 +0.11(+1.05%)
Aug 16, 2021 9.974 10.04 9.828 10.03 65,743 -0.01(-0.08%)
Aug 13, 2021 10.01 10.05 9.942 10.04 32,303 +0.04(+0.40%)
Aug 12, 2021 9.958 10.01 9.950 9.998 41,381 +0.02(+0.16%)
Aug 11, 2021 9.982 10.01 9.917 9.982 30,831 -0.01(-0.08%)
Aug 10, 2021 9.958 10.01 9.925 9.990 33,291 +0.02(+0.24%)
Aug 09, 2021 9.893 9.966 9.836 9.966 78,055 +0.09(+0.90%)
Aug 06, 2021 9.877 9.877 9.862 9.877 18,491 +0.02(+0.16%)
Aug 05, 2021 9.836 9.861 9.796 9.861 22,390 +0.05(+0.50%)
Aug 04, 2021 9.828 9.849 9.804 9.812 17,547 -0.04(-0.41%)
Aug 03, 2021 9.853 9.861 9.804 9.853 20,466 +0.03(+0.33%)
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.