Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Global Dynamic Dividend Fund
(NY:
AGD
)
9.700
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
9.232
9.232
9.074
9.084
94,197
-0.11(-1.18%)
Jan 30, 2024
9.173
9.203
9.143
9.193
71,197
+0.01(+0.11%)
Jan 29, 2024
9.104
9.183
9.104
9.183
82,773
+0.08(+0.87%)
Jan 26, 2024
9.094
9.114
9.074
9.104
108,277
+0.03(+0.33%)
Jan 25, 2024
9.074
9.104
9.055
9.074
94,099
+0.01(+0.11%)
Jan 24, 2024
9.143
9.153
9.055
9.065
110,679
+0.01(+0.11%)
Jan 23, 2024
9.094
9.128
9.025
9.055
89,164
-0.00(-0.05%)
Jan 22, 2024
9.060
9.125
9.026
9.060
80,501
+0.00(+0.00%)
Jan 19, 2024
9.060
9.069
9.011
9.060
50,525
+0.02(+0.22%)
Jan 18, 2024
8.981
9.089
8.971
9.040
118,512
+0.13(+1.43%)
Jan 17, 2024
9.020
9.020
8.903
8.913
136,583
-0.17(-1.83%)
Jan 16, 2024
9.118
9.128
9.069
9.079
74,748
-0.06(-0.64%)
Jan 12, 2024
9.158
9.182
9.118
9.138
37,788
+0.01(+0.11%)
Jan 11, 2024
9.167
9.177
9.089
9.128
45,191
-0.02(-0.21%)
Jan 10, 2024
9.158
9.198
9.118
9.148
70,277
+0.00(+0.00%)
Jan 09, 2024
9.158
9.158
9.109
9.148
33,073
-0.03(-0.32%)
Jan 08, 2024
9.089
9.177
9.077
9.177
51,290
+0.13(+1.41%)
Jan 05, 2024
9.011
9.108
9.011
9.050
46,402
-0.04(-0.43%)
Jan 04, 2024
9.011
9.089
9.011
9.089
39,067
+0.04(+0.43%)
Jan 03, 2024
9.089
9.089
8.991
9.050
102,984
-0.05(-0.54%)
Jan 02, 2024
9.099
9.138
9.079
9.099
50,512
-0.05(-0.54%)
Dec 29, 2023
9.177
9.181
9.109
9.148
52,054
-0.03(-0.32%)
Dec 28, 2023
9.197
9.226
9.158
9.177
42,091
+0.02(+0.27%)
Dec 27, 2023
9.182
9.230
9.153
9.153
61,078
-0.07(-0.74%)
Dec 26, 2023
9.133
9.221
9.114
9.221
70,008
+0.08(+0.85%)
Dec 22, 2023
9.162
9.230
9.114
9.143
62,694
+0.01(+0.11%)
Dec 21, 2023
9.133
9.143
9.085
9.133
46,285
+0.08(+0.86%)
Dec 20, 2023
9.182
9.230
9.050
9.055
81,149
-0.13(-1.38%)
Dec 19, 2023
9.162
9.182
9.162
9.182
96,432
+0.06(+0.64%)
Dec 18, 2023
9.162
9.162
9.094
9.123
69,112
-0.01(-0.11%)
Dec 15, 2023
9.123
9.162
9.104
9.133
30,390
-0.02(-0.21%)
Dec 14, 2023
9.094
9.182
9.094
9.153
66,713
+0.10(+1.07%)
Dec 13, 2023
8.968
9.065
8.958
9.055
53,526
+0.13(+1.42%)
Dec 12, 2023
8.909
8.958
8.909
8.929
56,019
-0.01(-0.11%)
Dec 11, 2023
8.958
8.958
8.905
8.939
87,312
-0.01(-0.11%)
Dec 08, 2023
8.939
8.948
8.909
8.948
75,770
+0.02(+0.22%)
Dec 07, 2023
8.919
8.968
8.861
8.929
52,158
+0.05(+0.55%)
Dec 06, 2023
8.948
8.958
8.851
8.880
60,857
+0.01(+0.11%)
Dec 05, 2023
8.880
8.895
8.856
8.871
49,724
-0.03(-0.33%)
Dec 04, 2023
8.968
8.968
8.871
8.900
97,278
-0.08(-0.87%)
Dec 01, 2023
8.890
8.978
8.880
8.978
58,237
+0.14(+1.54%)
Nov 30, 2023
8.900
8.906
8.822
8.841
61,499
-0.02(-0.22%)
Nov 29, 2023
8.890
8.900
8.841
8.861
55,948
+0.02(+0.22%)
Nov 28, 2023
8.812
8.880
8.800
8.841
58,440
+0.03(+0.33%)
Nov 27, 2023
8.822
8.900
8.793
8.812
48,927
-0.06(-0.66%)
Nov 24, 2023
8.832
8.871
8.817
8.871
17,929
+0.06(+0.66%)
Nov 22, 2023
8.812
8.871
8.783
8.812
47,376
+0.00(+0.00%)
Nov 21, 2023
8.793
8.812
8.783
8.812
40,303
+0.01(+0.17%)
Nov 20, 2023
8.798
8.807
8.759
8.798
79,361
+0.06(+0.66%)
Nov 17, 2023
8.740
8.749
8.711
8.740
69,457
+0.04(+0.44%)
Nov 16, 2023
8.682
8.701
8.662
8.701
27,941
+0.03(+0.33%)
Nov 15, 2023
8.691
8.720
8.662
8.672
49,716
+0.00(+0.00%)
Nov 14, 2023
8.575
8.691
8.575
8.672
102,062
+0.20(+2.39%)
Nov 13, 2023
8.460
8.489
8.431
8.469
62,912
+0.00(+0.00%)
Nov 10, 2023
8.353
8.469
8.353
8.469
45,645
+0.14(+1.62%)
Nov 09, 2023
8.411
8.459
8.320
8.334
45,780
-0.06(-0.69%)
Nov 08, 2023
8.479
8.498
8.382
8.392
54,475
-0.10(-1.14%)
Nov 07, 2023
8.431
8.489
8.392
8.489
109,017
+0.07(+0.80%)
Nov 06, 2023
8.402
8.460
8.382
8.421
53,476
+0.02(+0.23%)
Nov 03, 2023
8.353
8.450
8.353
8.402
81,344
+0.07(+0.81%)
Nov 02, 2023
8.257
8.334
8.122
8.334
173,464
+0.16(+2.01%)
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
.