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
)
9.850
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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 21, 2024
9.725
9.785
9.696
9.785
77,792
+0.05(+0.51%)
May 20, 2024
9.785
9.785
9.715
9.735
38,940
-0.01(-0.10%)
May 17, 2024
9.696
9.765
9.686
9.745
54,301
+0.03(+0.31%)
May 16, 2024
9.755
9.755
9.686
9.715
46,917
-0.01(-0.10%)
May 15, 2024
9.696
9.755
9.676
9.725
83,693
+0.10(+1.03%)
May 14, 2024
9.616
9.636
9.606
9.626
48,726
+0.03(+0.31%)
May 13, 2024
9.576
9.631
9.576
9.596
47,152
+0.03(+0.31%)
May 10, 2024
9.566
9.595
9.557
9.566
60,946
+0.02(+0.21%)
May 09, 2024
9.497
9.547
9.477
9.547
69,532
+0.09(+0.95%)
May 08, 2024
9.447
9.457
9.417
9.457
51,122
+0.03(+0.32%)
May 07, 2024
9.437
9.457
9.358
9.427
43,874
+0.02(+0.21%)
May 06, 2024
9.427
9.427
9.388
9.408
42,351
+0.04(+0.42%)
May 03, 2024
9.338
9.378
9.338
9.368
50,878
+0.08(+0.86%)
May 02, 2024
9.258
9.288
9.219
9.288
27,771
+0.05(+0.54%)
May 01, 2024
9.209
9.316
9.209
9.239
72,575
-0.01(-0.11%)
Apr 30, 2024
9.417
9.417
9.209
9.249
75,752
-0.14(-1.48%)
Apr 29, 2024
9.388
9.388
9.338
9.388
31,561
+0.03(+0.32%)
Apr 26, 2024
9.318
9.398
9.278
9.358
40,235
+0.12(+1.29%)
Apr 25, 2024
9.258
9.258
9.164
9.239
40,784
-0.06(-0.64%)
Apr 24, 2024
9.328
9.328
9.258
9.298
40,754
+0.00(+0.00%)
Apr 23, 2024
9.209
9.308
9.199
9.298
46,448
+0.11(+1.19%)
Apr 22, 2024
9.070
9.197
9.070
9.189
63,050
+0.16(+1.82%)
Apr 19, 2024
9.065
9.065
8.986
9.025
30,466
-0.02(-0.22%)
Apr 18, 2024
9.074
9.074
9.025
9.045
26,439
+0.00(+0.00%)
Apr 17, 2024
9.084
9.084
9.015
9.045
55,262
+0.03(+0.33%)
Apr 16, 2024
9.045
9.045
8.995
9.015
59,801
-0.02(-0.22%)
Apr 15, 2024
9.193
9.212
9.025
9.035
70,333
-0.10(-1.08%)
Apr 12, 2024
9.291
9.291
9.124
9.134
56,582
-0.20(-2.11%)
Apr 11, 2024
9.370
9.382
9.281
9.331
52,255
+0.01(+0.11%)
Apr 10, 2024
9.380
9.404
9.311
9.321
51,202
-0.13(-1.36%)
Apr 09, 2024
9.469
9.469
9.410
9.449
52,595
+0.03(+0.31%)
Apr 08, 2024
9.420
9.441
9.380
9.420
62,300
+0.02(+0.21%)
Apr 05, 2024
9.351
9.420
9.331
9.400
31,293
+0.06(+0.63%)
Apr 04, 2024
9.420
9.489
9.341
9.341
29,777
-0.08(-0.84%)
Apr 03, 2024
9.370
9.420
9.351
9.420
42,442
+0.04(+0.42%)
Apr 02, 2024
9.429
9.429
9.370
9.380
57,751
-0.09(-0.94%)
Apr 01, 2024
9.577
9.577
9.459
9.469
61,020
-0.11(-1.13%)
Mar 28, 2024
9.528
9.577
9.498
9.577
63,990
+0.07(+0.73%)
Mar 27, 2024
9.449
9.508
9.449
9.508
40,115
+0.09(+0.94%)
Mar 26, 2024
9.469
9.498
9.420
9.420
75,101
-0.05(-0.52%)
Mar 25, 2024
9.538
9.548
9.449
9.469
36,359
-0.05(-0.52%)
Mar 22, 2024
9.548
9.558
9.498
9.518
25,188
+0.00(+0.00%)
Mar 21, 2024
9.528
9.583
9.518
9.518
28,674
+0.00(+0.00%)
Mar 20, 2024
9.449
9.518
9.420
9.518
21,426
+0.02(+0.21%)
Mar 19, 2024
9.469
9.499
9.429
9.498
31,343
+0.03(+0.31%)
Mar 18, 2024
9.449
9.518
9.449
9.469
30,881
+0.03(+0.31%)
Mar 15, 2024
9.459
9.469
9.429
9.439
29,671
-0.01(-0.10%)
Mar 14, 2024
9.558
9.568
9.434
9.449
62,516
-0.08(-0.83%)
Mar 13, 2024
9.558
9.587
9.506
9.528
71,806
+0.01(+0.10%)
Mar 12, 2024
9.449
9.518
9.403
9.518
56,234
+0.12(+1.26%)
Mar 11, 2024
9.370
9.400
9.341
9.400
29,090
-0.02(-0.21%)
Mar 08, 2024
9.489
9.489
9.390
9.420
52,238
-0.04(-0.42%)
Mar 07, 2024
9.449
9.469
9.424
9.459
32,051
+0.07(+0.74%)
Mar 06, 2024
9.390
9.419
9.360
9.390
33,574
+0.08(+0.85%)
Mar 05, 2024
9.351
9.390
9.272
9.311
55,483
-0.05(-0.53%)
Mar 04, 2024
9.380
9.380
9.346
9.360
31,623
+0.00(+0.00%)
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
.