Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Dynamic Dividend Fund (NY: AGD )

10.03 -0.12 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 10.21 10.21 10.03 10.03 61,185 -0.12(-1.23%)
Mar 12, 2025 10.14 10.20 10.09 10.15 55,773 +0.05(+0.54%)
Mar 11, 2025 10.16 10.18 10.03 10.10 84,069 -0.06(-0.59%)
Mar 10, 2025 10.14 10.20 10.05 10.16 154,011 -0.03(-0.29%)
Mar 07, 2025 10.02 10.19 10.01 10.19 88,227 +0.17(+1.70%)
Mar 06, 2025 10.18 10.22 10.02 10.02 103,938 -0.24(-2.34%)
Mar 05, 2025 10.22 10.28 10.21 10.26 75,743 +0.05(+0.49%)
Mar 04, 2025 10.30 10.30 10.16 10.21 114,964 -0.14(-1.35%)
Mar 03, 2025 10.39 10.43 10.27 10.35 114,772 +0.02(+0.19%)
Feb 28, 2025 10.25 10.33 10.18 10.33 90,018 +0.11(+1.08%)
Feb 27, 2025 10.32 10.37 10.18 10.22 81,034 -0.10(-0.97%)
Feb 26, 2025 10.31 10.37 10.29 10.32 72,610 +0.04(+0.39%)
Feb 25, 2025 10.21 10.30 10.18 10.28 100,822 +0.10(+0.98%)
Feb 24, 2025 10.28 10.30 10.17 10.18 70,797 -0.10(-0.97%)
Feb 21, 2025 10.35 10.37 10.20 10.28 138,324 -0.01(-0.10%)
Feb 20, 2025 10.39 10.40 10.29 10.29 92,896 -0.10(-0.95%)
Feb 19, 2025 10.33 10.39 10.28 10.39 130,464 +0.06(+0.57%)
Feb 18, 2025 10.32 10.38 10.28 10.33 113,923 +0.01(+0.10%)
Feb 14, 2025 10.26 10.33 10.26 10.32 67,310 +0.08(+0.77%)
Feb 13, 2025 10.13 10.25 10.13 10.24 87,899 +0.08(+0.78%)
Feb 12, 2025 10.15 10.20 10.07 10.16 78,308 -0.04(-0.39%)
Feb 11, 2025 10.14 10.21 10.13 10.20 97,706 +0.06(+0.59%)
Feb 10, 2025 10.10 10.16 10.07 10.14 43,148 +0.06(+0.59%)
Feb 07, 2025 10.08 10.18 10.03 10.08 44,656 +0.00(+0.00%)
Feb 06, 2025 10.11 10.18 10.05 10.08 106,025 +0.00(+0.00%)
Feb 05, 2025 10.13 10.15 10.05 10.08 67,638 -0.02(-0.20%)
Feb 04, 2025 9.983 10.10 9.983 10.10 56,967 +0.12(+1.19%)
Feb 03, 2025 9.954 10.03 9.904 9.983 123,042 -0.06(-0.59%)
Jan 31, 2025 10.18 10.23 9.993 10.04 102,931 -0.14(-1.36%)
Jan 30, 2025 9.973 10.18 9.963 10.18 188,437 +0.22(+2.19%)
Jan 29, 2025 10.05 10.05 9.931 9.963 44,610 -0.06(-0.59%)
Jan 28, 2025 10.00 10.04 9.973 10.02 54,558 +0.06(+0.60%)
Jan 27, 2025 9.973 9.993 9.914 9.963 151,284 -0.12(-1.18%)
Jan 24, 2025 10.09 10.11 9.983 10.08 185,537 -0.01(-0.10%)
Jan 23, 2025 10.09 10.15 10.01 10.09 117,690 +0.03(+0.29%)
Jan 22, 2025 10.11 10.13 10.03 10.06 123,379 -0.05(-0.48%)
Jan 21, 2025 9.980 10.11 9.980 10.11 111,964 +0.13(+1.27%)
Jan 17, 2025 10.02 10.06 9.940 9.984 879,698 +0.06(+0.59%)
Jan 16, 2025 9.935 9.975 9.847 9.926 179,527 +0.05(+0.50%)
Jan 15, 2025 9.798 9.916 9.740 9.877 207,585 +0.19(+1.92%)
Jan 14, 2025 9.720 9.779 9.661 9.691 230,931 +0.03(+0.30%)
Jan 13, 2025 9.681 9.681 9.564 9.661 245,790 +0.04(+0.41%)
Jan 10, 2025 9.691 9.691 9.505 9.622 111,924 -0.08(-0.81%)
Jan 08, 2025 9.661 9.750 9.656 9.701 123,274 +0.02(+0.20%)
Jan 07, 2025 9.779 9.789 9.637 9.681 131,259 -0.04(-0.40%)
Jan 06, 2025 9.730 9.750 9.687 9.720 98,971 +0.08(+0.81%)
Jan 03, 2025 9.632 9.676 9.622 9.642 100,806 +0.03(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.