Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Dynamic Dividend Fund (NY: AGD )

9.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 30, 2023 9.046 9.065 8.933 8.952 59,420 +0.03(+0.32%)
Jun 29, 2023 8.914 8.952 8.914 8.924 49,292 +0.02(+0.21%)
Jun 28, 2023 8.849 8.924 8.830 8.905 80,298 +0.06(+0.64%)
Jun 27, 2023 8.886 8.896 8.811 8.849 54,210 +0.02(+0.21%)
Jun 26, 2023 8.811 8.877 8.792 8.830 52,352 +0.02(+0.21%)
Jun 23, 2023 8.858 8.877 8.802 8.811 33,363 -0.06(-0.63%)
Jun 22, 2023 8.849 8.886 8.802 8.868 39,394 +0.02(+0.27%)
Jun 21, 2023 8.825 8.947 8.825 8.844 109,799 +0.02(+0.21%)
Jun 20, 2023 8.984 8.984 8.807 8.825 42,754 -0.13(-1.46%)
Jun 16, 2023 8.975 9.002 8.872 8.956 36,912 +0.03(+0.31%)
Jun 15, 2023 8.872 8.928 8.863 8.928 48,980 +0.07(+0.84%)
Jun 14, 2023 8.928 8.937 8.807 8.853 69,375 +0.01(+0.11%)
Jun 13, 2023 8.751 8.863 8.751 8.844 64,890 +0.11(+1.28%)
Jun 12, 2023 8.723 8.732 8.676 8.732 80,834 +0.05(+0.54%)
Jun 09, 2023 8.695 8.742 8.667 8.686 94,230 +0.02(+0.22%)
Jun 08, 2023 8.676 8.686 8.630 8.667 115,176 +0.02(+0.22%)
Jun 07, 2023 8.770 8.770 8.620 8.648 76,361 -0.07(-0.85%)
Jun 06, 2023 8.686 8.760 8.635 8.723 76,112 +0.05(+0.54%)
Jun 05, 2023 8.676 8.714 8.658 8.676 43,238 -0.01(-0.11%)
Jun 02, 2023 8.658 8.700 8.658 8.686 36,564 +0.09(+1.08%)
Jun 01, 2023 8.527 8.658 8.527 8.592 87,128 +0.09(+1.10%)
May 31, 2023 8.546 8.548 8.453 8.499 77,384 -0.03(-0.33%)
May 30, 2023 8.658 8.658 8.518 8.527 42,521 -0.09(-1.08%)
May 26, 2023 8.527 8.639 8.527 8.620 28,179 +0.09(+1.09%)
May 25, 2023 8.564 8.564 8.490 8.527 62,505 +0.02(+0.22%)
May 24, 2023 8.611 8.611 8.471 8.509 67,335 -0.09(-1.08%)
May 23, 2023 8.630 8.695 8.593 8.602 194,047 -0.07(-0.86%)
May 22, 2023 8.704 8.723 8.676 8.676 89,241 -0.04(-0.43%)
May 19, 2023 8.732 8.742 8.704 8.714 63,711 -0.02(-0.21%)
May 18, 2023 8.686 8.732 8.648 8.732 110,841 +0.05(+0.59%)
May 17, 2023 8.598 8.690 8.598 8.681 92,758 +0.10(+1.19%)
May 16, 2023 8.672 8.672 8.561 8.579 78,971 -0.11(-1.28%)
May 15, 2023 8.625 8.709 8.625 8.690 101,726 +0.09(+1.08%)
May 12, 2023 8.616 8.658 8.570 8.598 95,535 -0.02(-0.21%)
May 11, 2023 8.616 8.635 8.588 8.616 81,140 +0.01(+0.11%)
May 10, 2023 8.681 8.690 8.588 8.607 103,921 -0.01(-0.11%)
May 09, 2023 8.662 8.662 8.607 8.616 61,968 -0.06(-0.64%)
May 08, 2023 8.672 8.710 8.662 8.672 80,774 +0.01(+0.11%)
May 05, 2023 8.607 8.686 8.571 8.662 46,493 +0.13(+1.52%)
May 04, 2023 8.570 8.579 8.524 8.533 47,525 -0.04(-0.43%)
May 03, 2023 8.625 8.653 8.570 8.570 85,486 -0.04(-0.43%)
May 02, 2023 8.709 8.732 8.588 8.607 64,263 -0.14(-1.59%)
May 01, 2023 8.838 8.838 8.727 8.746 77,635 -0.07(-0.84%)
Apr 28, 2023 8.838 8.857 8.736 8.820 155,630 +0.07(+0.85%)
Apr 27, 2023 8.644 8.771 8.635 8.746 50,476 +0.13(+1.50%)
Apr 26, 2023 8.727 8.727 8.570 8.616 70,231 -0.03(-0.32%)
Apr 25, 2023 8.746 8.750 8.635 8.644 31,014 -0.08(-0.95%)
Apr 24, 2023 8.774 8.791 8.718 8.727 65,714 -0.05(-0.53%)
Apr 21, 2023 8.811 8.811 8.752 8.774 42,022 -0.01(-0.11%)
Apr 20, 2023 8.866 8.866 8.764 8.783 37,534 -0.07(-0.78%)
Apr 19, 2023 8.815 8.852 8.765 8.852 111,976 +0.06(+0.63%)
Apr 18, 2023 8.815 8.842 8.761 8.797 66,581 +0.03(+0.31%)
Apr 17, 2023 8.751 8.769 8.714 8.769 52,232 +0.06(+0.63%)
Apr 14, 2023 8.742 8.742 8.687 8.714 57,837 -0.00(-0.05%)
Apr 13, 2023 8.659 8.751 8.659 8.719 54,253 +0.08(+0.90%)
Apr 12, 2023 8.622 8.714 8.595 8.641 103,182 +0.04(+0.43%)
Apr 11, 2023 8.604 8.622 8.576 8.604 54,595 -0.02(-0.21%)
Apr 10, 2023 8.503 8.641 8.503 8.622 106,002 +0.09(+1.08%)
Apr 06, 2023 8.595 8.595 8.517 8.530 63,212 -0.06(-0.64%)
Apr 05, 2023 8.576 8.595 8.503 8.586 133,879 +0.01(+0.11%)
Apr 04, 2023 8.622 8.641 8.558 8.576 70,819 -0.05(-0.53%)
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.