Canada Markets closed

abrdn Global Dynamic Dividend (AGD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.44+0.04 (+0.43%)
At close: 04:00PM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202410.4210.4610.4210.4410.4466,805
Oct 03, 202410.4210.4210.3610.4010.4094,100
Oct 02, 202410.4210.4610.4210.4510.4558,000
Oct 01, 202410.5910.5910.4610.4810.4888,700
Sept 30, 202410.5610.6310.5010.6210.62109,500
Sept 27, 202410.5010.6510.4510.5510.55121,500
Sept 26, 202410.4110.4610.4110.4310.4340,900
Sept 25, 202410.3410.3810.2910.3410.3493,100
Sept 24, 202410.3210.3310.2810.3210.3282,300
Sept 23, 202410.2410.3010.1910.2310.2366,300
Sept 20, 202410.3510.3610.2610.2810.2845,200
Sept 19, 202410.3310.4410.3310.3510.3581,400
Sept 18, 202410.2610.3310.2610.2610.2649,600
Sept 17, 202410.3010.3310.2510.2510.2577,600
Sept 16, 202410.2610.3310.2510.2810.2864,100
Sept 13, 202410.2810.3410.2310.2410.2440,500
Sept 12, 202410.1010.2310.1010.2010.2033,600
Sept 11, 202410.0510.129.9610.1210.1265,200
Sept 10, 202410.1110.1710.0110.0610.0640,000
Sept 09, 202410.0310.1010.0310.1010.1049,000
Sept 06, 202410.1210.169.9910.0010.00123,300
Sept 05, 202410.1810.2310.0410.0410.0460,800
Sept 04, 202410.2010.2410.1710.1810.1823,200
Sept 03, 202410.3110.3510.1910.2410.2489,300
Aug 30, 202410.3810.3810.2910.3110.3156,100
Aug 29, 202410.2310.3010.1610.2910.2950,900
Aug 28, 202410.2210.2410.1610.1910.1932,200
Aug 27, 202410.1910.2310.1410.2010.2056,800
Aug 26, 202410.2910.2910.2010.2310.2366,400
Aug 23, 202410.2310.2910.1710.2910.29128,400
Aug 22, 202410.3710.3710.2510.2910.2964,900
Aug 21, 202410.2810.3610.2710.3310.3389,900
Aug 20, 202410.3210.4210.2610.2710.2797,700
Aug 19, 202410.3010.3510.2910.3310.3374,200
Aug 16, 202410.2110.3010.2110.2810.2863,900
Aug 15, 202410.1510.2110.1310.2010.2042,100
Aug 14, 202410.0610.1410.0610.1010.1054,500
Aug 13, 202410.0510.0710.0210.0610.0670,500
Aug 12, 20249.9610.079.9610.0110.0170,800
Aug 09, 20249.899.979.829.899.89219,400
Aug 08, 20249.639.769.639.719.7147,100
Aug 07, 20249.649.709.599.609.6086,900
Aug 06, 20249.399.589.399.559.5554,400
Aug 05, 20249.479.529.389.419.4136,300
Aug 02, 20249.769.849.659.719.7188,200
Aug 01, 202410.0410.049.869.869.8690,400
Jul 31, 20249.9610.079.9610.0110.0168,500
Jul 30, 20249.909.939.859.939.9338,200
Jul 29, 20249.829.889.779.879.8788,800
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 23, 202410.0710.0910.0210.0810.08132,900
Jul 22, 202410.0110.1310.0110.0610.0692,900
Jul 19, 20249.969.989.919.979.9758,400
Jul 18, 202410.0210.099.959.969.9675,200
Jul 17, 202410.1110.119.9110.0210.02102,900
Jul 16, 202410.1110.1710.0910.1610.1655,300
Jul 15, 202410.0910.1210.0710.1110.1172,100
Jul 12, 20249.9610.119.9610.0510.0560,600
Jul 11, 20249.9910.059.969.969.96117,100
Jul 10, 20249.9710.009.919.989.98124,300
Jul 09, 20249.799.879.799.879.8772,600
Jul 08, 20249.719.809.719.809.8089,600
Jul 05, 20249.879.899.109.109.10116,400
Jul 03, 20249.799.849.779.849.8423,700
Jul 02, 20249.729.799.709.799.7946,200
Jul 01, 20249.769.779.719.749.7486,500
Jun 28, 20249.779.789.719.769.7668,100
Jun 27, 20249.719.759.679.729.7233,200
Jun 26, 20249.699.749.689.729.7255,900
Jun 25, 20249.719.759.709.759.7559,400
Jun 24, 20249.649.779.649.689.6870,200
Jun 21, 20249.619.669.619.649.6452,200
Jun 20, 20249.709.769.669.669.6676,100
Jun 18, 20249.729.749.689.739.7347,600
Jun 17, 20249.669.749.629.709.7063,000
Jun 14, 20249.719.729.639.709.7026,200
Jun 13, 20249.789.839.729.779.7727,300
Jun 12, 20249.789.839.779.819.8145,500
Jun 11, 20249.659.699.659.699.6919,900
Jun 10, 20249.689.739.669.709.7031,600
Jun 07, 20249.709.769.679.709.70108,600
Jun 06, 20249.769.769.699.749.7445,600
Jun 05, 20249.609.769.589.749.7467,900
Jun 04, 20249.629.629.529.589.5864,400
Jun 03, 20249.559.669.559.619.6193,600
May 31, 20249.579.579.519.549.5471,600
May 30, 20249.479.529.459.499.4996,300
May 29, 20249.599.609.479.499.4975,100
May 28, 20249.749.749.629.669.6627,900
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 21, 20249.799.859.769.859.8577,300
May 20, 20249.859.859.789.809.8038,700
May 17, 20249.769.839.759.819.8153,900
May 16, 20249.829.829.759.789.7846,600
May 15, 20249.769.829.749.799.7983,100
May 14, 20249.689.709.679.699.6948,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...