Canada Markets open in 9 hrs 11 mins

Aberdeen Global Dynamic Dividend Fund (AGD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.58-0.02 (-0.21%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20229.609.659.519.589.5860,100
May 23, 20229.679.759.659.679.67181,700
May 20, 20229.719.749.479.589.5841,100
May 19, 20229.599.709.549.609.6037,800
May 18, 20229.949.949.669.719.7149,200
May 17, 20229.999.999.769.949.9444,500
May 16, 20229.649.699.579.649.6460,500
May 13, 20229.549.679.509.639.6339,800
May 12, 20229.539.619.309.419.4164,300
May 11, 20229.729.929.569.589.5853,900
May 10, 20229.839.869.679.719.7144,300
May 09, 20229.969.969.689.719.7129,000
May 06, 202210.0710.129.9610.0810.0868,800
May 05, 202210.4010.4010.0110.1810.1846,700
May 04, 202210.2610.4810.2010.4710.4752,700
May 03, 202210.1510.2510.1510.2310.2342,800
May 02, 202210.1510.179.9310.1110.1140,100
Apr 29, 202210.3510.3610.1110.1610.1640,100
Apr 28, 202210.2510.3910.1910.3910.3938,500
Apr 27, 202210.2010.3510.1610.1910.1960,200
Apr 26, 202210.4410.4510.1910.2210.2247,300
Apr 25, 202210.4310.5210.3510.5210.5254,200
Apr 22, 202210.7910.8910.5410.5610.5627,500
Apr 21, 202211.0411.0410.7510.7910.7935,600
Apr 20, 202211.0611.0610.9811.0211.0215,800
Apr 19, 202210.8510.9810.8510.9710.9733,300
Apr 18, 202210.9210.9510.8510.8810.8820,100
Apr 14, 202211.0711.0710.9010.9210.9215,300
Apr 13, 202210.9811.0710.9811.0511.0517,200
Apr 12, 202211.0211.1410.9410.9610.9644,300
Apr 11, 202211.0811.1411.0211.0411.0422,800
Apr 08, 202211.1111.1511.0611.1411.1411,300
Apr 07, 202211.0211.1311.0011.1311.1322,800
Apr 06, 202211.1211.1210.7111.0611.0628,000
Apr 05, 202211.3911.4511.1911.2011.2021,700
Apr 04, 202211.4211.4211.3111.3711.3724,500
Apr 01, 202211.2511.3811.2511.3511.3523,600
Mar 31, 202211.3111.3111.1911.2011.2032,400
Mar 30, 202211.2911.2911.2311.2911.2942,500
Mar 29, 202211.1511.2611.1411.2611.2640,800
Mar 28, 202210.9311.0210.9111.0111.0120,700
Mar 25, 202211.0111.0110.8910.9710.9726,500
Mar 24, 202210.9311.0010.8910.9810.9832,800
Mar 23, 202210.9911.0310.9110.9210.9227,600
Mar 22, 202211.0711.1111.0511.1011.1018,200
Mar 21, 202211.0711.2010.9811.0111.0137,900
Mar 18, 202210.9111.0910.8611.0711.0752,300
Mar 17, 202210.9610.9810.6910.9710.9772,300
Mar 16, 202210.6910.7510.5210.7210.7240,800
Mar 15, 202210.3610.4710.3110.4310.4337,200
Mar 14, 202210.5410.5810.2610.3410.3438,800
Mar 11, 202210.6710.6810.4910.5010.5034,200
Mar 10, 202210.6310.6510.5210.6010.6032,500
Mar 09, 202210.6310.7710.5910.7210.7246,500
Mar 08, 202210.5110.6410.3710.4410.4441,600
Mar 07, 202210.8010.8110.4310.4310.4374,900
Mar 04, 202210.9610.9610.7710.8710.8742,500
Mar 03, 202211.1711.2311.0011.0311.0341,400
Mar 02, 202211.0311.3311.0011.1211.1248,000
Mar 01, 202211.1711.2610.9711.0011.0034,600
Feb 28, 202211.2411.2610.9611.2111.2147,300
Feb 25, 202211.0611.2911.0611.2611.2632,200
Feb 24, 202210.7111.0110.5411.0111.0151,400
Feb 23, 202211.1011.1910.9610.9810.9832,500
Feb 22, 202211.4311.4311.0011.0311.0340,700
Feb 18, 202211.4311.4311.2811.3611.3626,400
Feb 18, 20220.065 Dividend
Feb 17, 202211.6411.6411.4611.4811.4120,000
Feb 16, 202211.5311.6711.4911.6611.5924,000
Feb 15, 202211.5211.5511.4711.5311.4626,700
Feb 14, 202211.5311.5411.3511.3811.3230,900
Feb 11, 202211.7011.7611.4411.5511.4848,500
Feb 10, 202211.6811.7711.6611.6811.6165,700
Feb 09, 202211.6011.7911.6011.7711.7039,500
Feb 08, 202211.4611.5511.4211.5411.4723,600
Feb 07, 202211.4711.5911.4411.4711.4141,300
Feb 04, 202211.5011.6111.4611.5011.4367,500
Feb 03, 202211.6511.6511.5011.5211.4569,700
Feb 02, 202211.7311.7611.6511.7111.6450,100
Feb 01, 202211.6211.6911.6111.6611.5953,700
Jan 31, 202211.4211.6411.4211.6111.5451,400
Jan 28, 202211.2711.4211.0111.4211.3655,800
Jan 27, 202211.3011.4411.1711.2311.1739,800
Jan 26, 202211.3611.4811.1611.2111.1537,200
Jan 25, 202211.2511.3711.1211.2811.2228,900
Jan 24, 202211.4311.4410.9211.3611.3096,200
Jan 21, 202211.8311.8611.5911.6011.5344,100
Jan 21, 20220.065 Dividend
Jan 20, 202212.1212.1511.9111.9411.8148,700
Jan 19, 202212.0712.1512.0412.0511.9280,500
Jan 18, 202212.1312.2311.9912.0711.9474,300
Jan 14, 202212.1112.3212.1012.2812.1434,700
Jan 13, 202212.2912.3412.1412.2012.0642,300
Jan 12, 202212.2412.3012.2012.2512.1155,700
Jan 11, 202212.0712.2012.0612.1912.0562,400
Jan 10, 202211.9612.1211.9112.0611.9393,800
Jan 07, 202212.0012.0711.9512.0611.9336,800
Jan 06, 202211.9812.0311.9511.9811.8530,700
Jan 05, 202212.1812.2211.9911.9911.8620,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...