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
)
9.760
-0.260 (-2.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 24, 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 (%)
Jul 24, 2024
10.00
10.00
9.760
9.760
32,103
-0.32(-3.17%)
Jul 23, 2024
10.07
10.09
10.02
10.08
132,872
+0.02(+0.20%)
Jul 22, 2024
10.01
10.12
10.01
10.06
92,942
+0.09(+0.90%)
Jul 19, 2024
9.960
9.980
9.910
9.970
58,397
+0.01(+0.10%)
Jul 18, 2024
10.02
10.09
9.950
9.960
75,150
-0.06(-0.60%)
Jul 17, 2024
10.11
10.11
9.910
10.02
102,902
-0.14(-1.38%)
Jul 16, 2024
10.11
10.17
10.09
10.16
55,273
+0.05(+0.49%)
Jul 15, 2024
10.09
10.12
10.07
10.11
72,108
+0.06(+0.60%)
Jul 12, 2024
9.960
10.11
9.960
10.05
60,610
+0.09(+0.90%)
Jul 11, 2024
9.990
10.05
9.960
9.960
117,065
-0.02(-0.20%)
Jul 10, 2024
9.970
10.00
9.910
9.980
124,323
+0.11(+1.11%)
Jul 09, 2024
9.790
9.870
9.790
9.870
72,632
+0.07(+0.71%)
Jul 08, 2024
9.710
9.800
9.710
9.800
89,630
+0.70(+7.69%)
Jul 05, 2024
9.870
9.890
9.100
9.100
116,410
-0.74(-7.49%)
Jul 03, 2024
9.790
9.837
9.770
9.837
23,740
+0.05(+0.48%)
Jul 02, 2024
9.720
9.790
9.700
9.790
46,247
+0.05(+0.51%)
Jul 01, 2024
9.760
9.770
9.710
9.740
86,494
-0.02(-0.20%)
Jun 28, 2024
9.770
9.782
9.710
9.760
68,138
+0.04(+0.41%)
Jun 27, 2024
9.710
9.750
9.670
9.720
33,213
+0.00(+0.00%)
Jun 26, 2024
9.690
9.740
9.680
9.720
55,881
-0.03(-0.31%)
Jun 25, 2024
9.710
9.750
9.700
9.750
59,353
+0.07(+0.72%)
Jun 24, 2024
9.640
9.770
9.640
9.680
70,203
+0.04(+0.41%)
Jun 21, 2024
9.610
9.661
9.610
9.640
52,176
+0.04(+0.47%)
Jun 20, 2024
9.635
9.690
9.595
9.595
76,639
-0.07(-0.72%)
Jun 18, 2024
9.655
9.674
9.615
9.665
47,894
+0.03(+0.31%)
Jun 17, 2024
9.595
9.671
9.555
9.635
63,460
+0.00(+0.00%)
Jun 14, 2024
9.645
9.650
9.565
9.635
26,413
-0.07(-0.72%)
Jun 13, 2024
9.714
9.766
9.655
9.704
27,520
-0.04(-0.41%)
Jun 12, 2024
9.714
9.764
9.704
9.744
45,840
+0.12(+1.24%)
Jun 11, 2024
9.585
9.625
9.585
9.625
20,070
-0.01(-0.10%)
Jun 10, 2024
9.615
9.665
9.595
9.635
31,806
+0.00(+0.00%)
Jun 07, 2024
9.635
9.694
9.605
9.635
109,339
-0.04(-0.41%)
Jun 06, 2024
9.694
9.694
9.625
9.674
45,898
+0.00(+0.00%)
Jun 05, 2024
9.535
9.694
9.516
9.674
68,355
+0.16(+1.67%)
Jun 04, 2024
9.555
9.555
9.456
9.516
64,877
-0.03(-0.31%)
Jun 03, 2024
9.486
9.595
9.466
9.545
94,216
+0.07(+0.73%)
May 31, 2024
9.506
9.506
9.446
9.476
72,069
+0.05(+0.53%)
May 30, 2024
9.406
9.456
9.387
9.426
96,911
+0.00(+0.00%)
May 29, 2024
9.525
9.535
9.406
9.426
75,589
-0.17(-1.76%)
May 28, 2024
9.674
9.674
9.557
9.595
28,056
-0.05(-0.51%)
May 24, 2024
9.635
9.665
9.615
9.645
32,234
+0.03(+0.31%)
May 23, 2024
9.744
9.744
9.585
9.615
41,931
-0.08(-0.82%)
May 22, 2024
9.714
9.744
9.684
9.694
69,351
-0.02(-0.26%)
May 21, 2024
9.660
9.719
9.630
9.719
78,319
+0.05(+0.51%)
May 20, 2024
9.719
9.719
9.650
9.670
39,204
-0.01(-0.10%)
May 17, 2024
9.630
9.699
9.620
9.680
54,669
+0.03(+0.31%)
May 16, 2024
9.690
9.690
9.620
9.650
47,235
-0.01(-0.10%)
May 15, 2024
9.630
9.689
9.611
9.660
84,260
+0.10(+1.03%)
May 14, 2024
9.551
9.571
9.542
9.561
49,056
+0.03(+0.31%)
May 13, 2024
9.512
9.566
9.512
9.532
47,471
+0.03(+0.31%)
May 10, 2024
9.502
9.531
9.492
9.502
61,359
+0.02(+0.21%)
May 09, 2024
9.433
9.482
9.413
9.482
70,003
+0.09(+0.95%)
May 08, 2024
9.384
9.394
9.354
9.394
51,468
+0.03(+0.32%)
May 07, 2024
9.374
9.394
9.295
9.364
44,171
+0.02(+0.21%)
May 06, 2024
9.364
9.364
9.324
9.344
42,638
+0.04(+0.42%)
May 03, 2024
9.275
9.315
9.275
9.305
51,223
+0.08(+0.86%)
May 02, 2024
9.196
9.226
9.157
9.226
27,959
+0.05(+0.54%)
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
.