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)

10.09 -0.10 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 07, 2025 10.18 10.18 10.08 10.09 57,196 -0.10(-0.98%)
May 06, 2025 10.22 10.26 10.13 10.19 99,843 -0.04(-0.39%)
May 05, 2025 10.17 10.26 10.10 10.23 118,169 +0.05(+0.49%)
May 02, 2025 10.10 10.22 10.07 10.18 103,456 +0.14(+1.39%)
May 01, 2025 10.10 10.14 10.01 10.04 105,905 +0.05(+0.50%)
Apr 30, 2025 9.880 10.01 9.810 9.990 116,295 +0.05(+0.50%)
Apr 29, 2025 9.760 9.955 9.740 9.940 131,598 +0.14(+1.43%)
Apr 28, 2025 9.890 9.909 9.780 9.800 75,889 -0.04(-0.41%)
Apr 25, 2025 9.850 9.880 9.760 9.840 69,658 +0.08(+0.82%)
Apr 24, 2025 9.680 9.810 9.653 9.760 69,644 +0.16(+1.67%)
Apr 23, 2025 9.660 9.780 9.550 9.600 138,271 +0.14(+1.48%)
Apr 22, 2025 9.411 9.540 9.361 9.460 167,290 +0.20(+2.13%)
Apr 21, 2025 9.381 9.394 9.243 9.262 194,444 -0.15(-1.58%)
Apr 17, 2025 9.322 9.480 9.282 9.411 104,147 +0.13(+1.38%)
Apr 16, 2025 9.420 9.496 9.193 9.282 265,358 -0.17(-1.78%)
Apr 15, 2025 9.381 9.569 9.342 9.450 194,980 +0.11(+1.16%)
Apr 14, 2025 9.233 9.440 9.124 9.341 170,920 +0.33(+3.62%)
Apr 11, 2025 8.877 9.134 8.847 9.015 242,262 +0.12(+1.33%)
Apr 10, 2025 8.976 9.144 8.778 8.897 346,760 -0.34(-3.64%)
Apr 09, 2025 8.808 9.292 8.640 9.233 260,765 +0.40(+4.47%)
Apr 08, 2025 8.827 9.040 8.788 8.837 275,883 +0.20(+2.29%)
Apr 07, 2025 8.590 8.830 8.363 8.640 168,629 -0.36(-3.96%)
Apr 04, 2025 9.500 9.500 8.946 8.995 175,569 -0.67(-6.95%)
Apr 03, 2025 9.717 9.791 9.608 9.668 111,597 -0.22(-2.20%)
Apr 02, 2025 9.816 9.915 9.806 9.885 79,132 +0.06(+0.60%)
Apr 01, 2025 9.806 9.895 9.806 9.826 172,170 -0.02(-0.20%)
Mar 31, 2025 9.865 9.865 9.747 9.846 200,690 -0.02(-0.20%)
Mar 28, 2025 9.954 9.984 9.826 9.865 110,512 -0.09(-0.89%)
Mar 27, 2025 10.03 10.03 9.934 9.954 56,753 -0.06(-0.59%)
Mar 26, 2025 10.07 10.11 10.01 10.01 94,257 -0.10(-0.98%)
Mar 25, 2025 10.10 10.12 10.07 10.11 78,814 +0.06(+0.59%)
Mar 24, 2025 10.05 10.06 10.00 10.05 84,329 +0.09(+0.88%)
Mar 21, 2025 10.07 10.07 9.955 9.965 68,558 -0.09(-0.88%)
Mar 20, 2025 9.955 10.05 9.955 10.05 51,365 +0.07(+0.69%)
Mar 19, 2025 9.926 9.988 9.926 9.985 69,665 +0.04(+0.39%)
Mar 18, 2025 9.975 9.994 9.916 9.946 34,896 -0.02(-0.20%)
Mar 17, 2025 9.887 9.994 9.887 9.965 35,941 +0.08(+0.79%)
Mar 14, 2025 9.906 9.926 9.867 9.887 51,190 +0.08(+0.80%)
Mar 13, 2025 9.985 9.985 9.809 9.809 62,565 -0.12(-1.23%)
Mar 12, 2025 9.916 9.975 9.868 9.931 57,031 +0.05(+0.54%)
Mar 11, 2025 9.936 9.955 9.804 9.877 85,966 -0.06(-0.59%)
Mar 10, 2025 9.916 9.975 9.828 9.936 157,487 -0.03(-0.29%)
Mar 07, 2025 9.799 9.965 9.789 9.965 90,218 +0.17(+1.70%)
Mar 06, 2025 9.955 9.994 9.799 9.799 106,283 -0.23(-2.34%)
Mar 05, 2025 9.994 10.05 9.985 10.03 77,452 +0.05(+0.49%)
Mar 04, 2025 10.07 10.07 9.936 9.985 117,558 -0.14(-1.35%)
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 Of Service.