S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
abrdn Global Dynamic Dividend Fund (AGD)
abrdn Global Dynamic Dividend Fund (AGD) Historical

AGD abrdn Global Dynamic Dividend Fund

9.80

0.00 (0.00%)

Last Updated: 10:39:00

Delayed by 15 minutes

AGD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	9.80	-0.01	-0.10%	9.85	9.85	9.78	38,684
May 17 2024	9.81	0.03	0.31%	9.76	9.83	9.75	53,943
May 16 2024	9.78	-0.01	-0.10%	9.82	9.82	9.75	46,608
May 15 2024	9.79	0.10	1.03%	9.76	9.8199	9.74	83,141
May 14 2024	9.69	0.03	0.31%	9.68	9.70	9.67	48,405
May 13 2024	9.66	0.03	0.31%	9.64	9.695	9.64	46,841
May 10 2024	9.63	0.02	0.21%	9.63	9.659	9.62	60,544
May 09 2024	9.61	0.09	0.95%	9.56	9.61	9.54	69,074
May 08 2024	9.52	0.03	0.32%	9.51	9.52	9.48	50,785
May 07 2024	9.49	0.02	0.21%	9.50	9.52	9.42	43,585
May 06 2024	9.47	0.04	0.42%	9.49	9.49	9.45	42,072
May 03 2024	9.43	0.08	0.86%	9.40	9.44	9.40	50,543
May 02 2024	9.35	0.05	0.54%	9.32	9.35	9.28	27,588
May 01 2024	9.30	-0.01	-0.11%	9.27	9.3781	9.27	72,097
Apr 30 2024	9.31	-0.14	-1.48%	9.48	9.48	9.27	75,253
Apr 29 2024	9.45	0.03	0.32%	9.45	9.45	9.40	31,353
Apr 26 2024	9.42	0.12	1.29%	9.38	9.46	9.3397	39,970
Apr 25 2024	9.30	-0.06	-0.64%	9.32	9.32	9.2246	40,515
Apr 24 2024	9.36	0.00	0.00%	9.39	9.39	9.32	40,226
Apr 23 2024	9.36	0.11	1.19%	9.27	9.37	9.26	46,142
Apr 22 2024	9.25	0.10	1.09%	9.13	9.2584	9.13	62,634
Apr 19 2024	9.15	-0.02	-0.22%	9.19	9.19	9.11	30,050
Apr 18 2024	9.17	0.00	0.00%	9.20	9.20	9.15	26,078
Apr 17 2024	9.17	0.03	0.33%	9.21	9.21	9.14	54,508
Apr 16 2024	9.14	-0.02	-0.22%	9.17	9.17	9.12	58,985
Apr 15 2024	9.16	-0.10	-1.08%	9.32	9.34	9.15	69,373
Apr 12 2024	9.26	-0.20	-2.11%	9.42	9.43	9.25	55,810
Apr 11 2024	9.46	0.01	0.11%	9.50	9.512	9.41	51,542
Apr 10 2024	9.45	-0.13	-1.36%	9.51	9.5343	9.44	50,503
Apr 09 2024	9.58	0.03	0.31%	9.60	9.60	9.5406	51,877
Apr 08 2024	9.55	0.02	0.21%	9.55	9.572	9.51	61,450
Apr 05 2024	9.53	0.06	0.63%	9.48	9.55	9.46	30,866
Apr 04 2024	9.47	-0.08	-0.84%	9.55	9.62	9.47	29,371
Apr 03 2024	9.55	0.04	0.42%	9.50	9.55	9.48	41,863
Apr 02 2024	9.51	-0.09	-0.94%	9.56	9.56	9.50	56,963
Apr 01 2024	9.60	-0.11	-1.13%	9.71	9.71	9.59	60,187
Mar 28 2024	9.71	0.07	0.73%	9.66	9.71	9.63	63,117
Mar 27 2024	9.64	0.09	0.94%	9.58	9.64	9.58	39,568
Mar 26 2024	9.55	-0.05	-0.52%	9.60	9.63	9.55	74,076
Mar 25 2024	9.60	-0.05	-0.52%	9.67	9.68	9.58	35,863
Mar 22 2024	9.65	0.00	0.00%	9.68	9.69	9.63	24,845
Mar 21 2024	9.65	0.00	0.00%	9.66	9.7161	9.65	28,283
Mar 20 2024	9.65	0.02	0.21%	9.58	9.65	9.55	21,134
Mar 19 2024	9.63	0.03	0.31%	9.60	9.631	9.56	30,915
Mar 18 2024	9.60	0.03	0.31%	9.58	9.65	9.58	30,460
Mar 15 2024	9.57	-0.01	-0.10%	9.59	9.60	9.56	29,266
Mar 14 2024	9.58	-0.08	-0.83%	9.69	9.70	9.565	61,663
Mar 13 2024	9.66	0.01	0.10%	9.69	9.72	9.6373	70,826
Mar 12 2024	9.65	0.12	1.26%	9.58	9.65	9.5331	55,467
Mar 11 2024	9.53	-0.02	-0.21%	9.50	9.53	9.47	28,693
Mar 08 2024	9.55	-0.04	-0.42%	9.62	9.62	9.52	51,525
Mar 07 2024	9.59	0.07	0.74%	9.58	9.60	9.5545	31,614
Mar 06 2024	9.52	0.08	0.85%	9.52	9.5499	9.49	33,116
Mar 05 2024	9.44	-0.05	-0.53%	9.48	9.52	9.40	54,726
Mar 04 2024	9.49	0.00	0.00%	9.51	9.51	9.475	31,192
Mar 01 2024	9.49	0.09	0.96%	9.40	9.50	9.40	62,226
Feb 29 2024	9.40	0.03	0.32%	9.43	9.4499	9.38	48,724
Feb 28 2024	9.37	-0.05	-0.53%	9.40	9.415	9.34	67,235
Feb 27 2024	9.42	0.03	0.32%	9.40	9.47	9.40	49,260
Feb 26 2024	9.39	-0.12	-1.26%	9.50	9.50	9.39	82,735
Feb 23 2024	9.51	-0.02	-0.21%	9.55	9.56	9.50	55,343
Feb 22 2024	9.53	0.10	1.06%	9.49	9.54	9.49	65,530
Feb 21 2024	9.43	0.01	0.11%	9.37	9.43	9.35	47,740

abrdn Global Dynamic Div...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions