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
Streaming Delayed 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 (%)
May 08, 2023
8.672
8.710
8.662
8.672
80,775
+0.01(+0.11%)
May 05, 2023
8.607
8.686
8.570
8.662
46,494
+0.13(+1.52%)
May 04, 2023
8.570
8.579
8.524
8.533
47,526
-0.04(-0.43%)
May 03, 2023
8.625
8.653
8.570
8.570
85,487
-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
77,636
-0.07(-0.84%)
Apr 28, 2023
8.838
8.857
8.736
8.820
155,631
+0.07(+0.85%)
Apr 27, 2023
8.644
8.771
8.635
8.746
50,477
+0.13(+1.50%)
Apr 26, 2023
8.727
8.727
8.570
8.616
70,232
-0.03(-0.32%)
Apr 25, 2023
8.746
8.750
8.635
8.644
31,014
-0.08(-0.95%)
Apr 24, 2023
8.773
8.790
8.718
8.727
65,714
-0.05(-0.53%)
Apr 21, 2023
8.810
8.810
8.752
8.773
42,023
-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
111,977
+0.06(+0.63%)
Apr 18, 2023
8.815
8.842
8.761
8.797
66,582
+0.03(+0.31%)
Apr 17, 2023
8.751
8.769
8.714
8.769
52,233
+0.06(+0.63%)
Apr 14, 2023
8.742
8.742
8.687
8.714
57,838
-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
54,596
-0.02(-0.21%)
Apr 10, 2023
8.503
8.641
8.503
8.622
106,003
+0.09(+1.08%)
Apr 06, 2023
8.595
8.595
8.517
8.530
63,213
-0.06(-0.64%)
Apr 05, 2023
8.576
8.595
8.503
8.586
133,880
+0.01(+0.11%)
Apr 04, 2023
8.622
8.641
8.558
8.576
70,819
-0.05(-0.53%)
Apr 03, 2023
8.586
8.648
8.512
8.622
59,802
+0.05(+0.54%)
Mar 31, 2023
8.558
8.586
8.521
8.576
99,761
+0.07(+0.86%)
Mar 30, 2023
8.484
8.521
8.466
8.503
87,824
+0.07(+0.87%)
Mar 29, 2023
8.393
8.457
8.383
8.429
79,085
+0.08(+0.99%)
Mar 28, 2023
8.337
8.393
8.301
8.347
107,354
+0.01(+0.11%)
Mar 27, 2023
8.383
8.420
8.328
8.337
124,278
+0.01(+0.11%)
Mar 24, 2023
8.301
8.383
8.245
8.328
64,394
+0.03(+0.33%)
Mar 23, 2023
8.282
8.393
8.259
8.301
154,031
+0.05(+0.61%)
Mar 22, 2023
8.296
8.369
8.232
8.250
138,099
-0.05(-0.55%)
Mar 21, 2023
8.277
8.331
8.277
8.296
60,728
+0.07(+0.89%)
Mar 20, 2023
8.195
8.250
8.193
8.223
221,471
+0.06(+0.78%)
Mar 17, 2023
8.150
8.232
8.150
8.159
169,881
-0.09(-1.11%)
Mar 16, 2023
8.131
8.296
8.113
8.250
172,192
+0.14(+1.69%)
Mar 15, 2023
7.985
8.177
7.985
8.113
207,585
-0.13(-1.55%)
Mar 14, 2023
8.296
8.332
8.150
8.241
100,669
+0.03(+0.33%)
Mar 13, 2023
8.214
8.378
8.214
8.214
45,016
-0.09(-1.10%)
Mar 10, 2023
8.478
8.487
8.305
8.305
62,878
-0.20(-2.36%)
Mar 09, 2023
8.597
8.642
8.496
8.506
110,574
-0.11(-1.27%)
Mar 08, 2023
8.642
8.652
8.579
8.615
50,197
-0.04(-0.42%)
Mar 07, 2023
8.752
8.752
8.611
8.652
39,600
-0.06(-0.73%)
Mar 06, 2023
8.770
8.825
8.715
8.715
17,363
-0.04(-0.42%)
Mar 03, 2023
8.752
8.763
8.679
8.752
87,405
+0.05(+0.52%)
Mar 02, 2023
8.624
8.706
8.597
8.706
52,751
+0.02(+0.21%)
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
.