Canada markets closed

abrdn Global Dynamic Dividend (AGD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.71+0.03 (+0.31%)
At close: 04:00PM EDT
Time Period:
May 25, 2023 - May 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20249.709.739.689.719.7132,000
May 23, 20249.819.819.659.689.6841,600
May 22, 20249.789.819.759.769.7668,900
May 22, 20240.065 Dividend
May 21, 20249.799.859.769.859.7877,300
May 20, 20249.859.859.789.809.7438,700
May 17, 20249.769.839.759.819.7553,900
May 16, 20249.829.829.759.789.7246,600
May 15, 20249.769.829.749.799.7383,100
May 14, 20249.689.709.679.699.6348,400
May 13, 20249.649.709.649.669.6046,800
May 10, 20249.639.669.629.639.5760,500
May 09, 20249.569.619.549.619.5569,100
May 08, 20249.519.529.489.529.4650,800
May 07, 20249.509.529.429.499.4343,600
May 06, 20249.499.499.459.479.4142,100
May 03, 20249.409.449.409.439.3750,500
May 02, 20249.329.359.289.359.2929,100
May 01, 20249.279.389.279.309.2472,100
Apr 30, 20249.489.489.279.319.2575,300
Apr 29, 20249.459.459.409.459.3931,400
Apr 26, 20249.389.469.349.429.3640,000
Apr 25, 20249.329.329.229.309.2440,500
Apr 24, 20249.399.399.329.369.3040,500
Apr 23, 20249.279.379.269.369.3046,100
Apr 22, 20249.139.269.139.259.1962,600
Apr 22, 20240.065 Dividend
Apr 19, 20249.199.199.119.159.0330,100
Apr 18, 20249.209.209.159.179.0426,100
Apr 17, 20249.219.219.149.179.0454,500
Apr 16, 20249.179.179.129.149.0259,000
Apr 15, 20249.329.349.159.169.0369,400
Apr 12, 20249.429.429.259.269.1355,800
Apr 11, 20249.509.519.419.469.3351,500
Apr 10, 20249.519.539.449.459.3250,500
Apr 09, 20249.609.609.549.589.4551,900
Apr 08, 20249.559.579.519.559.4261,500
Apr 05, 20249.489.559.469.539.4030,900
Apr 04, 20249.559.629.479.479.3429,400
Apr 03, 20249.509.559.489.559.4241,900
Apr 02, 20249.569.569.509.519.3857,000
Apr 01, 20249.719.719.599.609.4760,200
Mar 28, 20249.669.719.639.719.5863,100
Mar 27, 20249.589.649.589.649.5139,600
Mar 26, 20249.609.639.559.559.4274,100
Mar 25, 20249.679.689.589.609.4735,900
Mar 22, 20249.689.699.639.659.5224,800
Mar 21, 20249.669.729.659.659.5228,300
Mar 20, 20249.589.659.559.659.5221,100
Mar 20, 20240.065 Dividend
Mar 19, 20249.609.639.569.639.4330,900
Mar 18, 20249.589.659.589.609.4030,500
Mar 15, 20249.599.609.569.579.3829,300
Mar 14, 20249.699.709.579.589.3961,700
Mar 13, 20249.699.729.649.669.4670,800
Mar 12, 20249.589.659.539.659.4555,500
Mar 11, 20249.509.539.479.539.3428,700
Mar 08, 20249.629.629.529.559.3651,500
Mar 07, 20249.589.609.559.599.4031,600
Mar 06, 20249.529.559.499.529.3333,100
Mar 05, 20249.489.529.409.449.2554,700
Mar 04, 20249.519.519.489.499.3031,200
Mar 01, 20249.409.509.409.499.3062,200
Feb 29, 20249.439.459.389.409.2148,700
Feb 28, 20249.409.419.349.379.1867,200
Feb 27, 20249.409.479.409.429.2349,300
Feb 26, 20249.509.509.399.399.2082,700
Feb 23, 20249.559.569.509.519.3255,300
Feb 22, 20249.499.549.499.539.3465,500
Feb 21, 20249.379.439.359.439.2447,700
Feb 21, 20240.065 Dividend
Feb 20, 20249.489.499.409.429.1687,700
Feb 16, 20249.499.499.429.439.1780,200
Feb 15, 20249.409.469.399.459.1946,700
Feb 14, 20249.379.419.379.399.1488,000
Feb 13, 20249.369.399.289.309.0595,300
Feb 12, 20249.439.499.439.459.19107,300
Feb 09, 20249.409.429.399.429.1647,100
Feb 08, 20249.409.409.369.409.1537,500
Feb 07, 20249.319.409.319.389.1345,100
Feb 06, 20249.209.309.209.299.0431,100
Feb 05, 20249.249.249.179.188.9366,600
Feb 02, 20249.319.319.249.259.0092,000
Feb 01, 20249.229.349.219.329.07102,100
Jan 31, 20249.369.369.209.218.9692,900
Jan 30, 20249.309.339.279.329.0770,200
Jan 29, 20249.239.319.239.319.0681,600
Jan 26, 20249.229.249.209.238.98106,800
Jan 25, 20249.209.239.189.208.9592,800
Jan 24, 20249.279.289.189.198.94109,200
Jan 23, 20249.229.259.159.188.9387,400
Jan 23, 20240.065 Dividend
Jan 22, 20249.259.329.229.258.9478,800
Jan 19, 20249.259.269.209.258.9449,500
Jan 18, 20249.179.289.169.238.92116,100
Jan 17, 20249.219.219.099.108.79133,800
Jan 16, 20249.319.329.269.278.9673,200
Jan 12, 20249.359.389.319.339.0137,000
Jan 11, 20249.369.379.289.329.0044,300
Jan 10, 20249.359.399.319.349.0268,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...