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)

10.39 +0.05 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Jun 2, 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 30, 2025 10.40 10.43 10.33 10.34 108,454 -0.08(-0.77%)
May 29, 2025 10.35 10.42 10.26 10.42 91,021 +0.09(+0.87%)
May 28, 2025 10.33 10.39 10.24 10.33 69,561 +0.01(+0.10%)
May 27, 2025 10.35 10.43 10.27 10.32 97,776 +0.06(+0.58%)
May 23, 2025 10.16 10.29 10.13 10.26 113,501 +0.06(+0.59%)
May 22, 2025 10.27 10.27 10.13 10.20 108,529 -0.03(-0.29%)
May 21, 2025 10.27 10.34 10.21 10.23 194,367 -0.05(-0.48%)
May 20, 2025 10.20 10.28 10.17 10.28 167,188 +0.11(+1.07%)
May 19, 2025 10.13 10.19 10.10 10.17 86,998 -0.02(-0.19%)
May 16, 2025 10.16 10.29 10.09 10.19 110,304 +0.06(+0.59%)
May 15, 2025 10.10 10.15 10.07 10.13 96,526 +0.02(+0.20%)
May 14, 2025 10.09 10.13 10.06 10.11 108,559 +0.02(+0.20%)
May 13, 2025 10.05 10.16 9.964 10.09 276,485 +0.04(+0.39%)
May 12, 2025 10.27 10.30 10.01 10.05 172,451 +0.01(+0.10%)
May 09, 2025 10.05 10.07 9.923 10.04 83,995 +0.01(+0.10%)
May 08, 2025 10.07 10.07 9.973 10.03 66,970 +0.04(+0.40%)
May 07, 2025 10.08 10.08 9.982 9.992 57,755 -0.10(-0.98%)
May 06, 2025 10.12 10.16 10.03 10.09 100,818 -0.04(-0.39%)
May 05, 2025 10.07 10.16 10.00 10.13 119,324 +0.05(+0.49%)
May 02, 2025 10.00 10.12 9.973 10.08 104,467 +0.14(+1.39%)
May 01, 2025 10.00 10.04 9.917 9.943 106,940 +0.05(+0.50%)
Apr 30, 2025 9.784 9.913 9.715 9.893 117,431 +0.05(+0.50%)
Apr 29, 2025 9.666 9.859 9.646 9.844 132,884 +0.14(+1.43%)
Apr 28, 2025 9.794 9.813 9.685 9.705 76,630 -0.04(-0.41%)
Apr 25, 2025 9.755 9.784 9.666 9.745 70,338 +0.08(+0.82%)
Apr 24, 2025 9.586 9.715 9.560 9.666 70,324 +0.16(+1.67%)
Apr 23, 2025 9.566 9.685 9.458 9.507 139,622 +0.14(+1.48%)
Apr 22, 2025 9.319 9.447 9.271 9.368 168,926 +0.20(+2.13%)
Apr 21, 2025 9.290 9.304 9.153 9.173 196,344 -0.15(-1.58%)
Apr 17, 2025 9.231 9.388 9.192 9.319 105,165 +0.13(+1.38%)
Apr 16, 2025 9.329 9.404 9.104 9.192 267,952 -0.17(-1.78%)
Apr 15, 2025 9.290 9.476 9.251 9.359 196,886 +0.11(+1.16%)
Apr 14, 2025 9.143 9.349 9.036 9.251 172,591 +0.32(+3.62%)
Apr 11, 2025 8.791 9.045 8.761 8.928 244,630 +0.12(+1.33%)
Apr 10, 2025 8.889 9.055 8.693 8.810 350,150 -0.33(-3.64%)
Apr 09, 2025 8.722 9.202 8.556 9.143 263,314 +0.39(+4.47%)
Apr 08, 2025 8.742 8.953 8.703 8.752 278,579 +0.20(+2.29%)
Apr 07, 2025 8.507 8.744 8.282 8.556 170,277 -0.35(-3.96%)
Apr 04, 2025 9.408 9.408 8.871 8.908 177,285 -0.67(-6.95%)
Apr 03, 2025 9.623 9.696 9.515 9.574 112,688 -0.22(-2.20%)
Apr 02, 2025 9.721 9.819 9.711 9.789 79,906 +0.06(+0.60%)
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.