abrdn Global Dynamic Dividend Fund (AGD)

12.00
+0.13 (1.10%)
NYSE · Last Trade: Apr 26th, 9:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Global Dynamic Dividend Fund (AGD)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202611.9612.0511.9112.00127,68712.00
4/23/202612.0612.0611.7811.87114,26811.87
4/22/202612.1112.1512.0312.09108,92912.09
4/21/202612.2812.3312.1212.1287,70712.00
4/20/202612.3212.3212.1712.2675,06712.14
4/17/202612.0612.2612.0412.25111,45112.13
4/16/202611.9611.9911.8611.98142,71611.86
4/15/202611.8011.9211.7911.8884,48711.76
4/14/202611.6612.0011.6611.78140,80411.66
4/13/202611.3911.6411.3111.62107,05411.51
4/10/202611.5111.5711.4211.4872,59311.37
4/09/202611.4311.6211.4311.5091,64911.39
4/08/202611.4611.6211.3911.4556,61811.34
4/07/202611.1611.2011.0411.1380,83311.02
4/06/202611.0711.1410.9611.14105,27411.03
4/02/202610.8011.0710.7410.94116,28810.83
4/01/202610.8711.1010.8711.00102,77310.89
3/31/202610.6210.8210.5510.80155,41010.69
3/30/202610.5410.6310.4110.44108,99910.34
3/27/202610.9911.0310.4310.48357,46610.38
3/26/202611.5411.5811.0511.05186,58610.94
3/25/202611.6211.6511.5111.6383,32011.51
3/24/202611.4611.6211.3311.5154,39011.40
3/23/202611.6611.6611.4411.61118,07211.38
3/20/202611.8911.9011.4111.4293,82811.19
3/19/202611.8512.0311.7511.9264,49211.68
3/18/202612.0312.0711.8711.98120,49611.74
3/17/202611.9312.1911.8712.07169,47611.83
3/16/202611.7611.8611.7511.83115,38611.59
3/13/202611.6611.8011.6011.6258,96811.39
3/12/202611.7011.9811.5111.6172,51611.38
3/11/202611.6511.7011.5911.7068,71211.46
3/10/202611.5511.6711.4711.6072,85111.37
3/09/202611.7311.7511.2711.51151,33611.28
3/06/202611.9312.0211.7211.84121,09111.60
3/05/202612.1412.1512.0012.0376,47711.79
3/04/202612.1112.1412.0612.1081,84611.86
3/03/202612.3612.3612.0012.05133,16811.81
3/02/202612.3212.5812.3212.49108,74212.24
2/27/202612.5612.6812.4412.44131,09512.19
2/26/202612.6212.7312.5112.65137,03612.40
2/25/202612.6012.7212.4212.53189,01112.28
2/24/202612.5412.6412.4512.59157,06712.34
2/23/202612.3612.5012.3212.45103,77212.20
2/20/202612.4212.5512.2912.35119,01712.10
2/19/202612.6212.7112.4812.53133,49012.16
2/18/202612.6612.7512.4512.75201,84112.37
2/17/202612.7512.7812.5912.68141,69312.31
2/13/202612.4912.8912.4012.75151,14312.37
2/12/202612.4012.4912.3112.4889,16312.11
2/11/202612.4912.4912.2912.36114,33512.00
2/10/202612.3312.4312.3112.3687,09512.00
2/09/202612.4112.4512.2712.28108,39711.92
2/06/202612.2712.4312.2712.35149,28511.98
2/05/202612.2612.3312.1612.2485,62711.88
2/04/202612.4012.4312.2612.36110,85612.00
2/03/202612.3812.4312.2512.41110,93912.04
2/02/202612.4312.4812.3512.4075,28912.03
1/30/202612.5212.5212.3812.40167,07812.03
1/29/202612.6012.6012.4012.45120,55512.08
1/28/202612.4412.5512.4312.5457,27112.17
1/27/202612.4712.4912.3312.40144,99012.03