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 )

10.43 +0.08 (+0.77%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 10.37 10.44 10.37 10.43 66,599 +0.08(+0.77%)
Feb 13, 2025 10.24 10.36 10.24 10.35 86,970 +0.08(+0.78%)
Feb 12, 2025 10.26 10.31 10.18 10.27 77,480 -0.04(-0.39%)
Feb 11, 2025 10.25 10.32 10.24 10.31 96,673 +0.06(+0.59%)
Feb 10, 2025 10.21 10.27 10.18 10.25 42,692 +0.06(+0.59%)
Feb 07, 2025 10.19 10.29 10.14 10.19 44,184 +0.00(+0.00%)
Feb 06, 2025 10.22 10.29 10.16 10.19 104,904 +0.00(+0.00%)
Feb 05, 2025 10.24 10.26 10.15 10.19 66,923 -0.02(-0.20%)
Feb 04, 2025 10.09 10.21 10.09 10.21 56,365 +0.12(+1.19%)
Feb 03, 2025 10.06 10.14 10.01 10.09 121,741 -0.06(-0.59%)
Jan 31, 2025 10.29 10.34 10.10 10.15 101,843 -0.14(-1.36%)
Jan 30, 2025 10.08 10.29 10.07 10.29 186,444 +0.22(+2.18%)
Jan 29, 2025 10.16 10.16 10.04 10.07 44,139 -0.06(-0.59%)
Jan 28, 2025 10.11 10.14 10.08 10.13 53,981 +0.06(+0.60%)
Jan 27, 2025 10.08 10.10 10.02 10.07 149,684 -0.12(-1.18%)
Jan 24, 2025 10.20 10.22 10.09 10.19 183,575 -0.01(-0.10%)
Jan 23, 2025 10.20 10.26 10.12 10.20 116,445 +0.03(+0.29%)
Jan 22, 2025 10.22 10.24 10.14 10.17 122,074 -0.05(-0.48%)
Jan 21, 2025 10.09 10.22 10.09 10.22 110,779 +0.13(+1.27%)
Jan 17, 2025 10.13 10.17 10.05 10.09 870,394 +0.06(+0.59%)
Jan 16, 2025 10.04 10.08 9.953 10.03 177,628 +0.05(+0.50%)
Jan 15, 2025 9.903 10.02 9.844 9.982 205,390 +0.19(+1.92%)
Jan 14, 2025 9.824 9.883 9.765 9.794 228,488 +0.03(+0.30%)
Jan 13, 2025 9.784 9.784 9.666 9.765 243,190 +0.04(+0.41%)
Jan 10, 2025 9.794 9.794 9.606 9.725 110,740 -0.08(-0.81%)
Jan 08, 2025 9.765 9.854 9.759 9.804 121,970 +0.02(+0.20%)
Jan 07, 2025 9.883 9.893 9.740 9.784 129,871 -0.04(-0.40%)
Jan 06, 2025 9.834 9.854 9.791 9.824 97,924 +0.08(+0.81%)
Jan 03, 2025 9.735 9.780 9.725 9.745 99,740 +0.03(+0.31%)
Jan 02, 2025 9.745 9.794 9.656 9.715 116,628 +0.02(+0.20%)
Dec 31, 2024 9.695 0 -0.06(-0.61%)
Dec 30, 2024 9.794 9.834 9.695 9.755 120,287 -0.06(-0.60%)
Dec 27, 2024 9.883 9.902 9.687 9.814 143,745 -0.06(-0.59%)
Dec 26, 2024 9.834 9.922 9.834 9.873 98,300 +0.05(+0.50%)
Dec 24, 2024 9.795 9.839 9.689 9.824 42,206 +0.05(+0.50%)
Dec 23, 2024 9.667 9.780 9.648 9.775 132,032 +0.12(+1.22%)
Dec 20, 2024 9.462 9.658 9.364 9.658 100,428 +0.15(+1.54%)
Dec 19, 2024 9.667 9.853 9.491 9.511 165,496 -0.13(-1.32%)
Dec 18, 2024 9.765 9.853 9.638 9.638 154,623 -0.16(-1.60%)
Dec 17, 2024 9.883 9.883 9.755 9.795 117,814 -0.09(-0.89%)
Dec 16, 2024 9.883 9.902 9.853 9.883 59,310 +0.03(+0.30%)
Dec 13, 2024 9.883 9.932 9.814 9.853 103,085 -0.01(-0.10%)
Dec 12, 2024 9.912 9.931 9.814 9.863 145,086 -0.08(-0.79%)
Dec 11, 2024 9.980 9.998 9.902 9.941 96,292 -0.00(-0.05%)
Dec 10, 2024 9.980 9.990 9.912 9.946 110,201 -0.04(-0.39%)
Dec 09, 2024 10.02 10.08 9.980 9.985 76,887 -0.01(-0.15%)
Dec 06, 2024 9.971 10.02 9.961 10.00 117,366 +0.04(+0.39%)
Dec 05, 2024 9.980 10.01 9.951 9.961 96,418 -0.02(-0.20%)
Dec 04, 2024 10.02 10.02 9.932 9.980 98,006 +0.00(+0.00%)
Dec 03, 2024 10.02 10.02 9.941 9.980 106,558 -0.03(-0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.