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
)
10.20
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 27, 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 (%)
Aug 27, 2024
10.19
10.23
10.14
10.20
56,750
-0.03(-0.29%)
Aug 26, 2024
10.29
10.29
10.20
10.23
66,385
-0.06(-0.58%)
Aug 23, 2024
10.23
10.29
10.17
10.29
128,406
+0.00(+0.00%)
Aug 22, 2024
10.37
10.37
10.25
10.29
64,940
-0.04(-0.40%)
Aug 21, 2024
10.28
10.36
10.27
10.33
89,873
+0.06(+0.59%)
Aug 20, 2024
10.32
10.42
10.26
10.27
97,709
-0.06(-0.58%)
Aug 19, 2024
10.30
10.35
10.29
10.33
74,235
+0.05(+0.49%)
Aug 16, 2024
10.21
10.30
10.21
10.28
63,917
+0.08(+0.75%)
Aug 15, 2024
10.15
10.21
10.13
10.20
42,072
+0.10(+1.02%)
Aug 14, 2024
10.06
10.14
10.06
10.10
54,475
+0.04(+0.40%)
Aug 13, 2024
10.05
10.07
10.02
10.06
70,535
+0.05(+0.50%)
Aug 12, 2024
9.960
10.07
9.960
10.01
70,761
+0.12(+1.21%)
Aug 09, 2024
9.890
9.974
9.820
9.890
219,445
+0.18(+1.85%)
Aug 08, 2024
9.630
9.760
9.630
9.710
47,051
+0.11(+1.15%)
Aug 07, 2024
9.640
9.700
9.590
9.600
86,907
+0.05(+0.52%)
Aug 06, 2024
9.390
9.580
9.390
9.550
54,394
+0.14(+1.49%)
Aug 05, 2024
9.470
9.516
9.380
9.410
36,284
-0.30(-3.09%)
Aug 02, 2024
9.760
9.835
9.650
9.710
88,185
-0.15(-1.52%)
Aug 01, 2024
10.04
10.04
9.860
9.860
90,371
-0.15(-1.50%)
Jul 31, 2024
9.960
10.07
9.960
10.01
68,511
+0.08(+0.81%)
Jul 30, 2024
9.900
9.930
9.847
9.930
38,166
+0.06(+0.61%)
Jul 29, 2024
9.820
9.880
9.770
9.870
88,777
+0.05(+0.51%)
Jul 26, 2024
9.770
9.845
9.760
9.820
98,797
+0.08(+0.82%)
Jul 25, 2024
9.760
9.820
9.720
9.740
40,851
-0.02(-0.20%)
Jul 24, 2024
10.00
10.00
9.760
9.760
32,103
-0.26(-2.55%)
Jul 23, 2024
10.01
10.02
9.955
10.02
133,734
+0.02(+0.20%)
Jul 22, 2024
9.945
10.06
9.945
9.995
93,545
+0.09(+0.90%)
Jul 19, 2024
9.896
9.916
9.846
9.906
58,776
+0.01(+0.10%)
Jul 18, 2024
9.955
10.02
9.886
9.896
75,637
-0.06(-0.60%)
Jul 17, 2024
10.04
10.04
9.846
9.955
103,569
-0.14(-1.38%)
Jul 16, 2024
10.04
10.10
10.03
10.09
55,631
+0.05(+0.49%)
Jul 15, 2024
10.02
10.05
10.01
10.04
72,576
+0.06(+0.60%)
Jul 12, 2024
9.896
10.04
9.896
9.985
61,003
+0.09(+0.90%)
Jul 11, 2024
9.926
9.985
9.896
9.896
117,824
-0.02(-0.20%)
Jul 10, 2024
9.906
9.936
9.846
9.916
125,129
+0.11(+1.11%)
Jul 09, 2024
9.727
9.806
9.727
9.806
73,103
+0.07(+0.71%)
Jul 08, 2024
9.647
9.737
9.647
9.737
90,211
+0.70(+7.69%)
Jul 05, 2024
9.806
9.826
9.041
9.041
117,165
-0.73(-7.49%)
Jul 03, 2024
9.727
9.773
9.707
9.773
23,894
+0.05(+0.48%)
Jul 02, 2024
9.657
9.727
9.637
9.727
46,547
+0.05(+0.51%)
Jul 01, 2024
9.697
9.707
9.647
9.677
87,055
-0.02(-0.20%)
Jun 28, 2024
9.707
9.719
9.647
9.697
68,580
+0.04(+0.41%)
Jun 27, 2024
9.647
9.687
9.608
9.657
33,428
+0.00(+0.00%)
Jun 26, 2024
9.628
9.677
9.618
9.657
56,243
-0.03(-0.31%)
Jun 25, 2024
9.647
9.687
9.637
9.687
59,738
+0.07(+0.72%)
Jun 24, 2024
9.578
9.707
9.578
9.618
70,658
+0.04(+0.41%)
Jun 21, 2024
9.548
9.599
9.548
9.578
52,514
+0.04(+0.47%)
Jun 20, 2024
9.573
9.628
9.533
9.533
77,137
-0.07(-0.72%)
Jun 18, 2024
9.592
9.612
9.553
9.602
48,205
+0.03(+0.31%)
Jun 17, 2024
9.533
9.609
9.494
9.573
63,871
+0.00(+0.00%)
Jun 14, 2024
9.582
9.587
9.504
9.573
26,585
-0.07(-0.72%)
Jun 13, 2024
9.652
9.703
9.592
9.642
27,698
-0.04(-0.41%)
Jun 12, 2024
9.652
9.701
9.642
9.681
46,137
+0.12(+1.24%)
Jun 11, 2024
9.523
9.563
9.523
9.563
20,200
-0.01(-0.10%)
Jun 10, 2024
9.553
9.602
9.533
9.573
32,012
+0.00(+0.00%)
Jun 07, 2024
9.573
9.632
9.543
9.573
110,049
-0.04(-0.41%)
Jun 06, 2024
9.632
9.632
9.563
9.612
46,196
+0.00(+0.00%)
Jun 05, 2024
9.474
9.632
9.454
9.612
68,799
+0.16(+1.67%)
Jun 04, 2024
9.494
9.494
9.395
9.454
65,298
-0.03(-0.31%)
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
.