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 )

9.540 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2022 8.658 8.666 8.572 8.589 74,249 -0.06(-0.69%)
May 27, 2022 8.563 8.658 8.563 8.649 43,031 +0.13(+1.51%)
May 26, 2022 8.323 8.546 8.323 8.520 53,212 +0.20(+2.37%)
May 25, 2022 8.212 8.328 8.212 8.323 35,332 +0.11(+1.36%)
May 24, 2022 8.229 8.272 8.152 8.212 70,158 -0.08(-0.93%)
May 23, 2022 8.289 8.358 8.272 8.289 211,960 +0.08(+0.94%)
May 20, 2022 8.323 8.349 8.118 8.212 47,941 -0.02(-0.21%)
May 19, 2022 8.220 8.310 8.178 8.229 44,080 -0.04(-0.47%)
May 18, 2022 8.463 8.463 8.225 8.268 57,728 -0.20(-2.31%)
May 17, 2022 8.506 8.506 8.310 8.463 52,206 +0.26(+3.11%)
May 16, 2022 8.208 8.251 8.148 8.208 71,043 +0.01(+0.10%)
May 13, 2022 8.123 8.234 8.093 8.199 46,731 +0.19(+2.34%)
May 12, 2022 8.114 8.182 7.918 8.012 75,465 -0.14(-1.77%)
May 11, 2022 8.276 8.446 8.140 8.157 63,328 -0.11(-1.34%)
May 10, 2022 8.370 8.395 8.234 8.268 51,986 +0.00(+0.00%)
May 09, 2022 8.480 8.480 8.242 8.268 34,061 -0.32(-3.67%)
May 06, 2022 8.574 8.617 8.480 8.583 80,746 -0.09(-0.98%)
May 05, 2022 8.855 8.855 8.525 8.668 54,809 -0.25(-2.77%)
May 04, 2022 8.736 8.923 8.685 8.915 61,906 +0.20(+2.35%)
May 03, 2022 8.642 8.727 8.642 8.710 50,242 +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.