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 )

9.750 +0.070 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 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 (%)
Jun 25, 2024 9.710 9.750 9.700 9.750 59,353 +0.07(+0.72%)
Jun 24, 2024 9.640 9.770 9.640 9.680 70,203 +0.04(+0.41%)
Jun 21, 2024 9.610 9.661 9.610 9.640 52,176 +0.04(+0.47%)
Jun 20, 2024 9.635 9.690 9.595 9.595 76,639 -0.07(-0.72%)
Jun 18, 2024 9.655 9.674 9.615 9.665 47,894 +0.03(+0.31%)
Jun 17, 2024 9.595 9.671 9.555 9.635 63,460 +0.00(+0.00%)
Jun 14, 2024 9.645 9.650 9.565 9.635 26,413 -0.07(-0.72%)
Jun 13, 2024 9.714 9.766 9.655 9.704 27,520 -0.04(-0.41%)
Jun 12, 2024 9.714 9.764 9.704 9.744 45,840 +0.12(+1.24%)
Jun 11, 2024 9.585 9.625 9.585 9.625 20,070 -0.01(-0.10%)
Jun 10, 2024 9.615 9.665 9.595 9.635 31,806 +0.00(+0.00%)
Jun 07, 2024 9.635 9.694 9.605 9.635 109,339 -0.04(-0.41%)
Jun 06, 2024 9.694 9.694 9.625 9.674 45,898 +0.00(+0.00%)
Jun 05, 2024 9.535 9.694 9.516 9.674 68,355 +0.16(+1.67%)
Jun 04, 2024 9.555 9.555 9.456 9.516 64,877 -0.03(-0.31%)
Jun 03, 2024 9.486 9.595 9.466 9.545 94,216 +0.07(+0.73%)
May 31, 2024 9.506 9.506 9.446 9.476 72,069 +0.05(+0.53%)
May 30, 2024 9.406 9.456 9.387 9.426 96,911 +0.00(+0.00%)
May 29, 2024 9.525 9.535 9.406 9.426 75,589 -0.17(-1.76%)
May 28, 2024 9.674 9.674 9.557 9.595 28,056 -0.05(-0.51%)
May 24, 2024 9.635 9.665 9.615 9.645 32,234 +0.03(+0.31%)
May 23, 2024 9.744 9.744 9.585 9.615 41,931 -0.08(-0.82%)
May 22, 2024 9.714 9.744 9.684 9.694 69,351 -0.02(-0.26%)
May 21, 2024 9.660 9.719 9.630 9.719 78,319 +0.05(+0.51%)
May 20, 2024 9.719 9.719 9.650 9.670 39,204 -0.01(-0.10%)
May 17, 2024 9.630 9.699 9.620 9.680 54,669 +0.03(+0.31%)
May 16, 2024 9.690 9.690 9.620 9.650 47,235 -0.01(-0.10%)
May 15, 2024 9.630 9.689 9.611 9.660 84,260 +0.10(+1.03%)
May 14, 2024 9.551 9.571 9.542 9.561 49,056 +0.03(+0.31%)
May 13, 2024 9.512 9.566 9.512 9.532 47,471 +0.03(+0.31%)
May 10, 2024 9.502 9.531 9.492 9.502 61,359 +0.02(+0.21%)
May 09, 2024 9.433 9.482 9.413 9.482 70,003 +0.09(+0.95%)
May 08, 2024 9.384 9.394 9.354 9.394 51,468 +0.03(+0.32%)
May 07, 2024 9.374 9.394 9.295 9.364 44,171 +0.02(+0.21%)
May 06, 2024 9.364 9.364 9.324 9.344 42,638 +0.04(+0.42%)
May 03, 2024 9.275 9.315 9.275 9.305 51,223 +0.08(+0.86%)
May 02, 2024 9.196 9.226 9.157 9.226 27,959 +0.05(+0.54%)
May 01, 2024 9.147 9.254 9.147 9.176 73,067 -0.01(-0.11%)
Apr 30, 2024 9.354 9.354 9.147 9.186 76,266 -0.14(-1.48%)
Apr 29, 2024 9.324 9.324 9.275 9.324 31,775 +0.03(+0.32%)
Apr 26, 2024 9.255 9.334 9.216 9.295 40,508 +0.12(+1.29%)
Apr 25, 2024 9.196 9.196 9.102 9.176 41,060 -0.06(-0.64%)
Apr 24, 2024 9.265 9.265 9.196 9.236 41,031 +0.00(+0.00%)
Apr 23, 2024 9.147 9.246 9.137 9.236 46,763 +0.11(+1.19%)
Apr 22, 2024 9.009 9.135 9.009 9.127 63,477 +0.16(+1.82%)
Apr 19, 2024 9.004 9.004 8.925 8.964 30,672 -0.02(-0.22%)
Apr 18, 2024 9.013 9.013 8.964 8.984 26,618 +0.00(+0.00%)
Apr 17, 2024 9.023 9.023 8.955 8.984 55,637 +0.03(+0.33%)
Apr 16, 2024 8.984 8.984 8.935 8.955 60,206 -0.02(-0.22%)
Apr 15, 2024 9.131 9.150 8.964 8.974 70,809 -0.10(-1.08%)
Apr 12, 2024 9.229 9.229 9.062 9.072 56,966 -0.20(-2.11%)
Apr 11, 2024 9.307 9.319 9.219 9.268 52,609 +0.01(+0.11%)
Apr 10, 2024 9.317 9.341 9.248 9.258 51,549 -0.13(-1.36%)
Apr 09, 2024 9.405 9.405 9.347 9.386 52,951 +0.03(+0.31%)
Apr 08, 2024 9.356 9.378 9.317 9.356 62,722 +0.02(+0.21%)
Apr 05, 2024 9.288 9.356 9.268 9.337 31,505 +0.06(+0.63%)
Apr 04, 2024 9.356 9.425 9.278 9.278 29,979 -0.08(-0.84%)
Apr 03, 2024 9.307 9.356 9.288 9.356 42,730 +0.04(+0.42%)
Apr 02, 2024 9.366 9.366 9.307 9.317 58,142 -0.09(-0.94%)
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.