Canada Markets open in 2 hrs 8 mins

Aberdeen Global Dynamic Dividend Fund (AGD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.36-0.24 (-2.07%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2022------
Jan. 24, 202211.4311.4410.9211.3611.3696,200
Jan. 21, 202211.8311.8611.5911.6011.6044,100
Jan. 21, 20220.065 Dividend
Jan. 20, 202212.1212.1511.9111.9411.8848,700
Jan. 19, 202212.0712.1512.0412.0511.9880,500
Jan. 18, 202212.1312.2311.9912.0712.0074,300
Jan. 14, 202212.1112.3212.1012.2812.2134,700
Jan. 13, 202212.2912.3412.1412.2012.1342,300
Jan. 12, 202212.2412.3012.2012.2512.1855,700
Jan. 11, 202212.0712.2012.0612.1912.1262,400
Jan. 10, 202211.9612.1211.9112.0611.9993,800
Jan. 07, 202212.0012.0711.9512.0611.9936,800
Jan. 06, 202211.9812.0311.9511.9811.9130,700
Jan. 05, 202212.1812.2211.9911.9911.9220,100
Jan. 04, 202212.2012.2212.1912.2112.1425,500
Jan. 03, 202212.1212.1812.0912.1812.1119,600
Dec. 31, 202112.1012.1512.0912.0912.0224,100
Dec. 30, 202112.1212.1412.1012.1012.0317,000
Dec. 29, 202112.0512.1012.0312.0912.0218,400
Dec. 29, 20210.065 Dividend
Dec. 28, 202112.1312.1612.0712.0711.9427,200
Dec. 27, 202112.0212.1512.0112.1111.9839,000
Dec. 23, 202111.9212.0411.8712.0411.9148,600
Dec. 22, 202111.8011.8911.7411.8611.7361,500
Dec. 21, 202111.6911.7911.6411.7711.6480,000
Dec. 20, 202111.6911.7311.5911.6211.4942,100
Dec. 17, 202111.8511.8611.7311.7911.6660,200
Dec. 16, 202111.9611.9611.8111.8611.7373,400
Dec. 15, 202111.8111.9011.7011.8911.7692,900
Dec. 14, 202111.8211.9111.8211.8411.7130,400
Dec. 13, 202111.9811.9811.8611.9111.7845,800
Dec. 10, 202112.0612.0911.9311.9711.8482,200
Dec. 09, 202112.0212.1611.9212.0311.9077,800
Dec. 08, 202112.0812.1412.0012.0611.9372,600
Dec. 07, 202112.0312.1011.8612.0511.9282,100
Dec. 06, 202111.7911.8811.7611.8511.7218,700
Dec. 03, 202111.9011.9911.7611.7711.6410,300
Dec. 02, 202111.9112.0211.7711.9111.7888,300
Dec. 01, 202112.0112.0711.8611.8611.7315,700
Nov. 30, 202112.0012.0811.9011.9511.8233,600
Nov. 29, 202112.0912.1912.0212.0311.9022,600
Nov. 26, 202111.9912.1111.7912.0011.8718,100
Nov. 24, 202112.1212.1512.0912.1211.9917,200
Nov. 23, 202112.1212.2512.0812.1412.0140,500
Nov. 22, 202112.1812.2712.1512.1512.0213,200
Nov. 19, 202112.2112.2112.1012.1512.0233,900
Nov. 18, 202112.2812.2812.1812.1912.0624,000
Nov. 18, 20210.065 Dividend
Nov. 17, 202112.3812.3812.2212.3012.1020,300
Nov. 16, 202112.3012.3512.2812.3512.1532,700
Nov. 15, 202112.3012.3012.1812.2512.0522,000
Nov. 12, 202112.2812.3712.2012.2812.0843,200
Nov. 11, 202112.1112.2012.1112.1911.9920,000
Nov. 10, 202112.0712.1912.0012.0511.8654,800
Nov. 09, 202112.0612.1012.0512.0711.8829,300
Nov. 08, 202112.0912.1112.0112.1011.9135,700
Nov. 05, 202112.0512.0911.9812.0211.8328,800
Nov. 04, 202112.0612.0611.9612.0211.8358,400
Nov. 03, 202112.0112.0611.9812.0611.8745,500
Nov. 02, 202111.9912.0711.9511.9911.8058,700
Nov. 01, 202112.0112.0911.9912.0211.83100,000
Oct. 29, 202111.9612.0211.9112.0111.8243,000
Oct. 28, 202111.9712.0411.9212.0411.8554,600
Oct. 27, 202112.0112.0511.8811.9411.7552,700
Oct. 26, 202112.0312.1211.9612.0411.8538,000
Oct. 25, 202112.0112.0511.9612.0311.8435,900
Oct. 22, 202112.0112.0711.9712.0211.8318,100
Oct. 21, 202112.0412.1511.9711.9811.7920,600
Oct. 21, 20210.065 Dividend
Oct. 20, 202112.1012.1512.0912.1311.8723,600
Oct. 19, 202112.0812.1012.0212.0611.8022,000
Oct. 18, 202112.0112.0111.9712.0111.7535,300
Oct. 15, 202112.0512.0811.9612.0211.7618,200
Oct. 14, 202111.8212.0711.7811.9611.7150,800
Oct. 13, 202111.8211.8311.7411.8211.5730,500
Oct. 12, 202111.7911.8511.7411.8111.5628,300
Oct. 11, 202111.7612.0211.7611.7711.5276,000
Oct. 08, 202111.7711.7811.7111.7511.5021,500
Oct. 07, 202111.6911.7911.6411.7511.5023,400
Oct. 06, 202111.4911.6211.4911.6011.3528,400
Oct. 05, 202111.5811.6711.5811.5911.3410,300
Oct. 04, 202111.6211.7611.5011.5111.2631,500
Oct. 01, 202111.6211.7111.6011.6211.3719,900
Sep. 30, 202111.8011.8211.6211.6211.3725,900
Sep. 29, 202111.8111.8811.7011.7211.4737,100
Sep. 28, 202112.0412.0511.6211.7311.4851,300
Sep. 27, 202111.9812.0411.9112.0411.7825,200
Sep. 24, 202111.8412.1411.8311.9811.7259,600
Sep. 23, 202111.8111.9811.8111.9111.6646,400
Sep. 22, 202111.7911.9111.7911.8011.5530,000
Sep. 21, 202111.7711.8111.6711.7311.4822,900
Sep. 20, 202111.8311.9211.5711.6811.4393,700
Sep. 17, 202112.1512.1511.9412.0811.8224,100
Sep. 17, 20210.065 Dividend
Sep. 16, 202112.1412.2212.1212.1711.8545,200
Sep. 15, 202112.1312.2212.1312.2011.8821,400
Sep. 14, 202112.3612.3612.1012.1511.8328,200
Sep. 13, 202112.4012.4012.2612.3211.9928,900
Sep. 10, 202112.4312.4412.3412.3412.019,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...