Canada markets closed

Abrdn Global Dynamic Dividend Fund (AGD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.82+0.08 (+0.82%)
At close: 03:59PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20249.779.859.769.829.8298,800
Jul 25, 20249.769.829.729.749.7440,900
Jul 24, 202410.0010.009.769.769.7631,900
Jul 24, 20240.065 Dividend
Jul 23, 202410.0710.0910.0210.0810.02132,900
Jul 22, 202410.0110.1310.0110.0610.0092,900
Jul 19, 20249.969.989.919.979.9158,400
Jul 18, 202410.0210.099.959.969.9075,200
Jul 17, 202410.1110.119.9110.029.96102,900
Jul 16, 202410.1110.1710.0910.1610.0955,300
Jul 15, 202410.0910.1210.0710.1110.0472,100
Jul 12, 20249.9610.119.9610.059.9960,600
Jul 11, 20249.9910.059.969.969.90117,100
Jul 10, 20249.9710.009.919.989.92124,300
Jul 09, 20249.799.879.799.879.8172,600
Jul 08, 20249.719.809.719.809.7489,600
Jul 05, 20249.879.899.109.109.04116,400
Jul 03, 20249.799.849.779.849.7823,700
Jul 02, 20249.729.799.709.799.7346,200
Jul 01, 20249.769.779.719.749.6886,500
Jun 28, 20249.779.789.719.769.7068,100
Jun 27, 20249.719.759.679.729.6633,200
Jun 26, 20249.699.749.689.729.6655,900
Jun 25, 20249.719.759.709.759.6959,400
Jun 24, 20249.649.779.649.689.6270,200
Jun 21, 20249.619.669.619.649.5852,200
Jun 21, 20240.065 Dividend
Jun 20, 20249.709.769.669.669.5376,100
Jun 18, 20249.729.749.689.739.6047,600
Jun 17, 20249.669.749.629.709.5763,000
Jun 14, 20249.719.729.639.709.5726,200
Jun 13, 20249.789.839.729.779.6427,300
Jun 12, 20249.789.839.779.819.6845,500
Jun 11, 20249.659.699.659.699.5619,900
Jun 10, 20249.689.739.669.709.5731,600
Jun 07, 20249.709.769.679.709.57108,600
Jun 06, 20249.769.769.699.749.6145,600
Jun 05, 20249.609.769.589.749.6167,900
Jun 04, 20249.629.629.529.589.4564,400
Jun 03, 20249.559.669.559.619.4893,600
May 31, 20249.579.579.519.549.4171,600
May 30, 20249.479.529.459.499.3796,300
May 29, 20249.599.609.479.499.3775,100
May 28, 20249.749.749.629.669.5327,900
May 24, 20249.709.739.689.719.5832,000
May 23, 20249.819.819.659.689.5541,600
May 22, 20249.789.819.759.769.6368,900
May 22, 20240.065 Dividend
May 21, 20249.799.859.769.859.6677,300
May 20, 20249.859.859.789.809.6138,700
May 17, 20249.769.839.759.819.6253,900
May 16, 20249.829.829.759.789.5946,600
May 15, 20249.769.829.749.799.6083,100
May 14, 20249.689.709.679.699.5048,400
May 13, 20249.649.709.649.669.4746,800
May 10, 20249.639.669.629.639.4460,500
May 09, 20249.569.619.549.619.4269,100
May 08, 20249.519.529.489.529.3350,800
May 07, 20249.509.529.429.499.3043,600
May 06, 20249.499.499.459.479.2842,100
May 03, 20249.409.449.409.439.2450,500
May 02, 20249.329.359.289.359.1729,100
May 01, 20249.279.389.279.309.1272,100
Apr 30, 20249.489.489.279.319.1375,300
Apr 29, 20249.459.459.409.459.2631,400
Apr 26, 20249.389.469.349.429.2340,000
Apr 25, 20249.329.329.229.309.1240,500
Apr 24, 20249.399.399.329.369.1840,500
Apr 23, 20249.279.379.269.369.1846,100
Apr 22, 20249.139.269.139.259.0762,600
Apr 22, 20240.065 Dividend
Apr 19, 20249.199.199.119.158.9130,100
Apr 18, 20249.209.209.159.178.9326,100
Apr 17, 20249.219.219.149.178.9354,500
Apr 16, 20249.179.179.129.148.9059,000
Apr 15, 20249.329.349.159.168.9269,400
Apr 12, 20249.429.429.259.269.0155,800
Apr 11, 20249.509.519.419.469.2151,500
Apr 10, 20249.519.539.449.459.2050,500
Apr 09, 20249.609.609.549.589.3351,900
Apr 08, 20249.559.579.519.559.3061,500
Apr 05, 20249.489.559.469.539.2830,900
Apr 04, 20249.559.629.479.479.2229,400
Apr 03, 20249.509.559.489.559.3041,900
Apr 02, 20249.569.569.509.519.2657,000
Apr 01, 20249.719.719.599.609.3460,200
Mar 28, 20249.669.719.639.719.4563,100
Mar 27, 20249.589.649.589.649.3839,600
Mar 26, 20249.609.639.559.559.3074,100
Mar 25, 20249.679.689.589.609.3435,900
Mar 22, 20249.689.699.639.659.3924,800
Mar 21, 20249.669.729.659.659.3928,300
Mar 20, 20249.589.659.559.659.3921,100
Mar 20, 20240.065 Dividend
Mar 19, 20249.609.639.569.639.3130,900
Mar 18, 20249.589.659.589.609.2830,500
Mar 15, 20249.599.609.569.579.2529,300
Mar 14, 20249.699.709.579.589.2661,700
Mar 13, 20249.699.729.649.669.3470,800
Mar 12, 20249.589.659.539.659.3355,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...