Canada Markets close in 2 hrs 54 mins

Abrdn Global Dynamic Dividend Fund (AGD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.55+0.01 (+0.10%)
As of 01:05PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20229.559.639.529.559.5521,317
Dec 07, 20229.509.579.509.549.5460,000
Dec 06, 20229.669.669.499.499.4925,300
Dec 05, 20229.759.779.629.669.6631,100
Dec 02, 20229.759.799.509.759.7531,900
Dec 01, 20229.859.909.779.809.8051,600
Nov 30, 20229.689.799.579.799.7981,700
Nov 29, 20229.539.579.509.579.5746,300
Nov 28, 20229.469.529.469.509.5036,200
Nov 25, 20229.589.589.459.519.5124,300
Nov 23, 20229.439.499.409.499.4924,900
Nov 22, 20229.419.459.339.439.4319,900
Nov 21, 20229.319.369.269.359.3567,600
Nov 18, 20229.359.389.299.389.3823,900
Nov 17, 20229.189.289.189.279.2746,100
Nov 16, 20229.269.349.219.219.2144,100
Nov 15, 20229.329.389.279.289.2841,300
Nov 14, 20229.319.359.209.249.2428,600
Nov 11, 20229.169.359.169.279.2724,500
Nov 10, 20229.059.169.039.149.1479,100
Nov 09, 20228.818.908.758.768.7638,400
Nov 08, 20228.788.968.768.848.8441,800
Nov 07, 20228.728.928.698.798.7950,500
Nov 04, 20228.628.718.568.698.6946,700
Nov 03, 20228.528.578.488.488.4870,200
Nov 02, 20228.838.838.568.618.6147,600
Nov 01, 20229.059.058.848.888.8832,000
Oct 31, 20228.938.938.868.928.9240,800
Oct 28, 20228.768.878.678.878.8719,900
Oct 27, 20228.848.888.738.748.7424,600
Oct 26, 20228.798.928.768.808.8014,500
Oct 25, 20228.608.798.608.768.7639,400
Oct 24, 20228.498.598.478.568.5657,300
Oct 21, 20228.358.538.328.498.4922,500
Oct 20, 20228.428.558.378.418.4128,100
Oct 19, 20228.538.578.418.428.4249,400
Oct 18, 20228.699.018.528.568.5642,900
Oct 17, 20228.478.558.478.548.5424,700
Oct 14, 20228.598.688.328.338.3364,600
Oct 13, 20228.408.588.238.548.5475,700
Oct 12, 20228.488.538.448.488.4842,300
Oct 11, 20228.568.578.428.468.4639,800
Oct 10, 20228.708.718.578.608.6089,600
Oct 07, 20228.598.788.448.778.7784,700
Oct 06, 20228.768.798.678.738.7355,900
Oct 05, 20228.838.848.718.838.8337,200
Oct 04, 20228.788.958.788.868.8636,400
Oct 03, 20228.538.708.518.668.6632,800
Sept 30, 20228.508.578.438.458.4564,700
Sept 29, 20228.618.618.388.518.5167,300
Sept 28, 20228.528.718.498.708.7037,100
Sept 27, 20228.588.618.428.498.4941,900
Sept 26, 20228.508.638.458.538.5346,600
Sept 23, 20228.708.748.518.568.5643,700
Sept 22, 20228.999.008.758.818.8147,300
Sept 21, 20229.229.249.009.029.0239,800
Sept 20, 20229.259.269.179.219.2122,200
Sept 19, 20229.239.339.219.329.3242,200
Sept 16, 20229.309.369.259.369.3631,200
Sept 15, 20229.509.559.359.379.3765,600
Sept 14, 20229.809.809.509.559.5562,000
Sept 13, 20229.659.809.469.809.8036,200
Sept 12, 20229.799.869.739.829.8252,500
Sept 09, 20229.639.739.609.739.7318,800
Sept 08, 20229.469.579.469.569.5630,700
Sept 07, 20229.339.549.339.509.5087,300
Sept 06, 20229.549.549.369.369.3649,400
Sept 02, 20229.529.729.499.539.5354,400
Sept 01, 20229.439.509.339.449.4441,500
Aug 31, 20229.479.579.439.439.4334,700
Aug 30, 20229.609.609.439.459.4535,200
Aug 29, 20229.529.679.529.579.5745,100
Aug 26, 20229.879.879.549.549.5474,100
Aug 25, 20229.859.889.799.859.8555,200
Aug 24, 20229.789.919.789.829.8230,100
Aug 23, 20229.869.939.799.839.8345,900
Aug 22, 20229.9710.039.889.949.9432,900
Aug 19, 202210.2210.2410.0510.0710.0742,800
Aug 18, 202210.2710.3710.2210.2210.2227,200
Aug 17, 202210.3610.3810.1710.2510.2548,500
Aug 16, 202210.4510.4910.3910.4310.4330,700
Aug 15, 202210.3210.5210.3010.4510.4577,200
Aug 12, 202210.2410.4710.2110.3610.3655,500
Aug 11, 202210.1910.1910.0810.1910.1972,200
Aug 10, 202210.0410.1310.0210.1310.1338,300
Aug 09, 20229.939.959.879.909.9046,100
Aug 08, 20229.9510.009.909.959.9525,900
Aug 05, 20229.909.919.829.899.8925,900
Aug 04, 20229.979.989.469.939.9337,800
Aug 03, 20229.929.959.869.959.9543,100
Aug 02, 20229.869.909.779.809.8032,600
Aug 01, 20229.859.939.799.909.9034,300
Jul 29, 20229.779.879.779.839.8323,200
Jul 28, 20229.719.779.579.719.7133,800
Jul 27, 20229.599.729.569.709.7031,700
Jul 26, 20229.569.569.509.529.5249,300
Jul 25, 20229.669.679.529.579.5757,200
Jul 22, 20229.649.649.499.569.5637,100
Jul 21, 20229.579.629.499.629.6235,500
Jul 20, 20229.609.689.559.599.5955,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...