Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Global Dynamic Dividend Fund
(NY:
AGD
)
10.00
-0.04 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 6, 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 (%)
Sep 06, 2024
10.12
10.16
9.990
10.00
123,294
-0.04(-0.40%)
Sep 05, 2024
10.18
10.23
10.04
10.04
60,808
-0.14(-1.38%)
Sep 04, 2024
10.20
10.24
10.17
10.18
23,233
-0.06(-0.59%)
Sep 03, 2024
10.31
10.35
10.19
10.24
89,332
-0.07(-0.68%)
Aug 30, 2024
10.38
10.38
10.29
10.31
56,069
+0.02(+0.19%)
Aug 29, 2024
10.23
10.30
10.16
10.29
50,929
+0.10(+0.98%)
Aug 28, 2024
10.22
10.24
10.16
10.19
32,223
-0.01(-0.10%)
Aug 27, 2024
10.19
10.23
10.14
10.20
56,750
-0.03(-0.29%)
Aug 26, 2024
10.29
10.29
10.20
10.23
66,385
-0.06(-0.58%)
Aug 23, 2024
10.23
10.29
10.17
10.29
128,406
+0.11(+1.08%)
Aug 22, 2024
10.26
10.26
10.14
10.18
65,641
-0.04(-0.40%)
Aug 21, 2024
10.17
10.25
10.16
10.22
90,844
+0.06(+0.59%)
Aug 20, 2024
10.21
10.31
10.15
10.16
98,764
-0.06(-0.58%)
Aug 19, 2024
10.19
10.24
10.18
10.22
75,037
+0.05(+0.49%)
Aug 16, 2024
10.10
10.19
10.10
10.17
64,607
+0.08(+0.75%)
Aug 15, 2024
10.04
10.10
10.02
10.09
42,526
+0.10(+1.02%)
Aug 14, 2024
9.952
10.03
9.952
9.992
55,063
+0.04(+0.40%)
Aug 13, 2024
9.943
9.962
9.913
9.952
71,297
+0.05(+0.50%)
Aug 12, 2024
9.854
9.962
9.854
9.903
71,525
+0.12(+1.21%)
Aug 09, 2024
9.784
9.867
9.715
9.784
221,816
+0.18(+1.85%)
Aug 08, 2024
9.527
9.656
9.527
9.606
47,559
+0.11(+1.15%)
Aug 07, 2024
9.537
9.596
9.487
9.497
87,846
+0.05(+0.52%)
Aug 06, 2024
9.290
9.478
9.290
9.448
54,981
+0.14(+1.49%)
Aug 05, 2024
9.369
9.414
9.280
9.309
36,676
-0.30(-3.09%)
Aug 02, 2024
9.656
9.730
9.547
9.606
89,137
-0.15(-1.52%)
Aug 01, 2024
9.933
9.933
9.755
9.755
91,347
-0.15(-1.50%)
Jul 31, 2024
9.854
9.962
9.854
9.903
69,251
+0.08(+0.81%)
Jul 30, 2024
9.794
9.824
9.741
9.824
38,578
+0.06(+0.61%)
Jul 29, 2024
9.715
9.774
9.666
9.764
89,736
+0.05(+0.51%)
Jul 26, 2024
9.666
9.740
9.656
9.715
99,864
+0.08(+0.82%)
Jul 25, 2024
9.656
9.715
9.616
9.636
41,292
-0.02(-0.20%)
Jul 24, 2024
9.893
9.893
9.656
9.656
32,449
-0.25(-2.55%)
Jul 23, 2024
9.898
9.918
9.849
9.908
135,179
+0.02(+0.20%)
Jul 22, 2024
9.839
9.952
9.839
9.888
94,556
+0.09(+0.90%)
Jul 19, 2024
9.790
9.810
9.741
9.800
59,411
+0.01(+0.10%)
Jul 18, 2024
9.849
9.918
9.780
9.790
76,455
-0.06(-0.60%)
Jul 17, 2024
9.937
9.937
9.741
9.849
104,688
-0.14(-1.38%)
Jul 16, 2024
9.937
9.994
9.923
9.987
56,232
+0.05(+0.49%)
Jul 15, 2024
9.918
9.947
9.898
9.937
73,360
+0.06(+0.60%)
Jul 12, 2024
9.790
9.937
9.790
9.878
61,662
+0.09(+0.90%)
Jul 11, 2024
9.819
9.878
9.790
9.790
119,097
-0.02(-0.20%)
Jul 10, 2024
9.800
9.829
9.741
9.810
126,481
+0.11(+1.11%)
Jul 09, 2024
9.623
9.702
9.623
9.702
73,893
+0.07(+0.71%)
Jul 08, 2024
9.544
9.633
9.544
9.633
91,186
+0.69(+7.69%)
Jul 05, 2024
9.702
9.721
8.945
8.945
118,431
-0.72(-7.49%)
Jul 03, 2024
9.623
9.669
9.603
9.669
24,152
+0.05(+0.48%)
Jul 02, 2024
9.554
9.623
9.534
9.623
47,050
+0.05(+0.51%)
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
.