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 )

9.780 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2021 9.706 9.747 9.605 9.686 68,224 +0.00(+0.04%)
May 27, 2021 9.723 9.723 9.626 9.682 47,343 -0.01(-0.08%)
May 26, 2021 9.690 9.698 9.650 9.690 35,636 +0.00(+0.00%)
May 25, 2021 9.674 9.690 9.610 9.690 50,158 +0.04(+0.42%)
May 24, 2021 9.602 9.650 9.585 9.650 34,397 +0.11(+1.18%)
May 21, 2021 9.577 9.602 9.529 9.537 23,397 +0.02(+0.17%)
May 20, 2021 9.432 9.529 9.432 9.521 39,262 +0.12(+1.24%)
May 19, 2021 9.452 9.452 9.336 9.404 39,032 -0.07(-0.76%)
May 18, 2021 9.412 9.508 9.412 9.476 89,304 +0.09(+0.94%)
May 17, 2021 9.356 9.436 9.324 9.388 58,250 +0.06(+0.60%)
May 14, 2021 9.300 9.340 9.271 9.332 46,409 +0.14(+1.48%)
May 13, 2021 9.163 9.203 9.123 9.195 50,452 +0.05(+0.53%)
May 12, 2021 9.211 9.348 9.091 9.147 73,520 -0.10(-1.13%)
May 11, 2021 9.372 9.372 9.195 9.251 79,931 -0.12(-1.28%)
May 10, 2021 9.452 9.472 9.372 9.372 73,309 -0.03(-0.34%)
May 07, 2021 9.364 9.428 9.364 9.404 62,445 +0.06(+0.60%)
May 06, 2021 9.316 9.364 9.308 9.348 69,499 +0.03(+0.34%)
May 05, 2021 9.267 9.364 9.235 9.316 172,727 -0.02(-0.26%)
May 04, 2021 9.476 9.476 9.236 9.340 140,013 -0.01(-0.09%)
May 03, 2021 9.372 9.372 9.291 9.348 114,687 +0.05(+0.52%)
Apr 30, 2021 9.380 9.380 9.235 9.300 50,225 -0.04(-0.43%)
Apr 29, 2021 9.348 9.352 9.275 9.340 43,613 +0.05(+0.52%)
Apr 28, 2021 9.283 9.348 9.280 9.291 31,330 +0.03(+0.35%)
Apr 27, 2021 9.283 9.300 9.243 9.259 46,111 +0.00(+0.00%)
Apr 26, 2021 9.316 9.316 9.235 9.259 83,960 -0.04(-0.43%)
Apr 23, 2021 9.243 9.316 9.243 9.300 68,421 +0.08(+0.87%)
Apr 22, 2021 9.300 9.300 9.187 9.219 51,615 -0.05(-0.56%)
Apr 21, 2021 9.176 9.287 9.176 9.271 103,062 +0.08(+0.87%)
Apr 20, 2021 9.208 9.232 9.128 9.192 79,793 -0.02(-0.17%)
Apr 19, 2021 9.287 9.303 9.192 9.208 49,222 -0.05(-0.52%)
Apr 16, 2021 9.248 9.263 9.208 9.255 38,476 +0.03(+0.35%)
Apr 15, 2021 9.248 9.248 9.192 9.224 56,426 +0.02(+0.26%)
Apr 14, 2021 9.208 9.263 9.168 9.200 64,797 +0.02(+0.17%)
Apr 13, 2021 9.136 9.295 9.104 9.184 45,462 +0.03(+0.35%)
Apr 12, 2021 9.160 9.184 9.112 9.152 35,795 -0.01(-0.09%)
Apr 09, 2021 9.152 9.184 9.048 9.160 73,694 -0.01(-0.09%)
Apr 08, 2021 9.128 9.168 9.064 9.168 68,447 +0.10(+1.06%)
Apr 07, 2021 9.032 9.088 9.032 9.072 40,800 +0.04(+0.44%)
Apr 06, 2021 9.008 9.040 9.008 9.032 47,555 +0.01(+0.09%)
Apr 05, 2021 9.008 9.064 9.008 9.024 73,131 +0.04(+0.44%)
Apr 01, 2021 8.912 9.088 8.912 8.984 61,913 +0.10(+1.08%)
Mar 31, 2021 8.873 8.912 8.825 8.888 87,331 +0.02(+0.27%)
Mar 30, 2021 8.849 8.873 8.817 8.865 52,343 +0.01(+0.09%)
Mar 29, 2021 8.793 8.865 8.785 8.857 35,662 +0.03(+0.36%)
Mar 26, 2021 8.753 8.825 8.753 8.825 31,834 +0.08(+0.91%)
Mar 25, 2021 8.697 8.793 8.665 8.745 37,806 +0.02(+0.27%)
Mar 24, 2021 8.745 8.801 8.721 8.721 35,718 +0.00(+0.00%)
Mar 23, 2021 8.809 8.841 8.689 8.721 33,277 -0.13(-1.49%)
Mar 22, 2021 8.749 8.868 8.749 8.853 21,003 +0.03(+0.36%)
Mar 19, 2021 8.789 8.845 8.765 8.821 27,482 +0.04(+0.45%)
Mar 18, 2021 8.837 8.877 8.781 8.781 44,988 -0.14(-1.60%)
Mar 17, 2021 8.853 8.924 8.825 8.924 35,803 +0.05(+0.53%)
Mar 16, 2021 8.892 8.893 8.860 8.876 37,370 +0.04(+0.45%)
Mar 15, 2021 8.805 8.845 8.789 8.837 29,443 +0.06(+0.72%)
Mar 12, 2021 8.757 8.789 8.718 8.773 19,666 +0.02(+0.18%)
Mar 11, 2021 8.789 8.789 8.726 8.757 33,089 +0.06(+0.73%)
Mar 10, 2021 8.670 8.726 8.654 8.694 49,674 +0.04(+0.46%)
Mar 09, 2021 8.599 8.694 8.599 8.654 42,247 +0.17(+1.96%)
Mar 08, 2021 8.567 8.645 8.488 8.488 41,716 -0.07(-0.83%)
Mar 05, 2021 8.583 8.707 8.416 8.559 144,849 +0.02(+0.28%)
Mar 04, 2021 8.615 8.678 8.480 8.535 41,355 -0.11(-1.28%)
Mar 03, 2021 8.702 8.749 8.646 8.646 39,879 -0.08(-0.91%)
Mar 02, 2021 8.718 8.757 8.654 8.726 56,326 +0.01(+0.09%)
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.