AGD - Abrdn Global Dynamic Dividend Fund

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20239.339.389.309.329.3287,800
Jun 08, 20239.319.329.269.309.30107,300
Jun 07, 20239.419.419.259.289.2871,200
Jun 06, 20239.329.409.279.369.3670,900
Jun 05, 20239.319.359.299.319.3133,500
Jun 02, 20239.299.349.299.329.3234,100
Jun 01, 20239.159.299.159.229.2281,200
May 31, 20239.179.179.079.129.1272,100
May 30, 20239.299.299.149.159.1539,600
May 26, 20239.159.279.159.259.2526,300
May 25, 20239.199.199.119.159.1558,300
May 24, 20239.249.249.099.139.1362,800
May 23, 20239.269.339.229.239.23180,800
May 22, 20239.349.369.319.319.3183,200
May 19, 20239.379.389.349.359.3559,400
May 18, 20239.329.379.289.379.37103,300
May 18, 20230.065 Dividend
May 17, 20239.299.399.299.389.3285,800
May 16, 20239.379.379.259.279.2173,100
May 15, 20239.329.419.329.399.3294,100
May 12, 20239.319.369.269.299.2388,400
May 11, 20239.319.339.289.319.2575,100
May 10, 20239.389.399.289.309.2496,200
May 09, 20239.369.369.309.319.2557,400
May 08, 20239.379.419.369.379.3174,800
May 05, 20239.309.399.269.369.3043,000
May 04, 20239.269.279.219.229.1644,000
May 03, 20239.329.359.269.269.2079,100
May 02, 20239.419.449.289.309.2459,500
May 01, 20239.559.559.439.459.3871,900
Apr 28, 20239.559.579.449.539.46144,000
Apr 27, 20239.349.489.339.459.3846,700
Apr 26, 20239.439.439.269.319.2565,000
Apr 25, 20239.459.469.339.349.2828,700
Apr 24, 20239.489.509.429.439.3660,800
Apr 21, 20239.529.529.469.489.4138,900
Apr 20, 20239.589.589.479.499.4234,700
Apr 20, 20230.065 Dividend
Apr 19, 20239.599.639.549.639.50102,900
Apr 18, 20239.599.629.539.579.4461,200
Apr 17, 20239.529.549.489.549.4148,000
Apr 14, 20239.519.519.459.489.3553,200
Apr 13, 20239.429.529.429.499.3649,900
Apr 12, 20239.389.489.359.409.2794,800
Apr 11, 20239.369.389.339.369.2350,200
Apr 10, 20239.259.409.259.389.2597,400
Apr 06, 20239.359.359.279.289.1558,100
Apr 05, 20239.339.359.259.349.21123,100
Apr 04, 20239.389.409.319.339.2065,100
Apr 03, 20239.349.419.269.389.2555,000
Mar 31, 20239.319.349.279.339.2091,700
Mar 30, 20239.239.279.219.259.1280,700
Mar 29, 20239.139.209.129.179.0472,700
Mar 28, 20239.079.139.039.088.9698,700
Mar 27, 20239.129.169.069.078.95114,200
Mar 24, 20239.039.128.979.068.9459,200
Mar 23, 20239.019.138.999.038.91141,600
Mar 23, 20230.065 Dividend
Mar 22, 20239.099.179.029.048.85126,000
Mar 21, 20239.079.139.079.098.9055,400
Mar 20, 20238.989.048.989.018.82202,100
Mar 17, 20238.939.028.938.948.75155,000
Mar 16, 20238.919.098.899.048.85157,100
Mar 15, 20238.758.968.758.898.71189,400
Mar 14, 20239.099.138.939.038.8491,900
Mar 13, 20239.009.189.009.008.8141,100
Mar 10, 20239.299.309.109.108.9157,400
Mar 09, 20239.429.479.319.329.13100,900
Mar 08, 20239.479.489.409.449.2445,800
Mar 07, 20239.599.599.449.489.2836,100
Mar 06, 20239.619.679.559.559.3515,800
Mar 03, 20239.599.609.519.599.3979,800
Mar 02, 20239.459.549.429.549.3448,100
Mar 01, 20239.599.599.449.529.3265,700
Feb 28, 20239.619.619.469.509.3033,100
Feb 27, 20239.6210.079.539.569.3621,300
Feb 24, 20239.619.619.419.529.3255,100
Feb 23, 20239.669.739.569.639.4323,100
Feb 22, 20239.759.759.589.619.4127,900
Feb 21, 20239.889.889.659.699.4967,300
Feb 17, 20239.9210.029.789.829.6237,900
Feb 17, 20230.065 Dividend
Feb 16, 202310.0510.059.889.929.6524,900
Feb 15, 202310.0010.129.9110.009.7337,800
Feb 14, 202310.0010.139.869.989.7141,800
Feb 13, 20239.949.999.889.949.6767,100
Feb 10, 20239.789.859.769.809.5322,200
Feb 09, 20239.869.909.759.809.5330,300
Feb 08, 20239.919.919.779.799.5239,500
Feb 07, 20239.809.909.759.909.6318,700
Feb 06, 20239.919.919.799.829.5592,800
Feb 03, 20239.9510.099.959.999.7230,200
Feb 02, 202310.0810.1310.0410.079.8092,300
Feb 01, 202310.0910.1410.0010.009.73123,200
Jan 31, 202310.0610.1510.0610.079.8036,700
Jan 30, 202310.0810.1210.0010.069.7974,000
Jan 27, 202310.0710.1310.0710.119.8423,300
Jan 26, 202310.0810.0810.0110.079.8030,500
Jan 25, 202310.0110.059.9610.039.7619,900
Jan 24, 20239.9110.089.9110.019.7430,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...