Abrdn Global Dynamic Dividend Fund (AGD) NYSE

12.24

+0.08(+0.66%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202512.2812.1612.1612.2812.08137,332
September 04, 202512.0412.1812.1812.1912.04136,538
September 03, 202511.9812.0612.0612.0911.97127,449
September 02, 202511.9511.9811.981211.91168,500
August 29, 202512.02121212.0211.94124,300
August 28, 202511.8211.9911.9911.9911.79173,700
August 27, 202511.7311.7911.7911.811.7155,600
August 26, 202511.711.7311.7311.7611.65138,400
August 25, 202511.7611.6811.6811.7611.6489,900
August 22, 202511.611.711.711.7111.56108,314
August 21, 202511.6411.6511.5411.6711.59137,100
August 20, 202511.5711.6311.5211.6411.5198,800
August 19, 202511.5611.5511.4411.5811.48109,900
August 18, 202511.4611.5311.5311.5311.4668,905
August 15, 202511.4711.4611.4611.511.41111,900
August 14, 202511.3811.4311.4311.4811.37141,844
August 13, 202511.4611.4311.4311.4811.4141,900
August 12, 202511.3811.4711.4711.4711.3115,719
August 11, 202511.3811.3411.3411.4211.2972,938
August 08, 202511.3511.3711.3711.4211.34109,448
August 07, 202511.2511.2911.2911.311.24138,300
August 06, 202511.211.2311.2311.2411.1664,200
August 05, 202511.1311.1911.1911.2211.08112,300
August 04, 202511.0511.1311.1311.1811.05114,500
August 01, 202511.2211.0511.0511.2711.03178,800
July 31, 202511.4311.2711.2711.4311.24133,200
July 30, 202511.4211.411.411.4211.2985,400
July 29, 202511.4411.3911.3911.4711.3485,754
July 28, 202511.4611.4311.4311.4611.4109,015
July 25, 202511.3911.4511.4511.4611.32125,100
July 24, 202511.311.3611.3611.3711.27123,000
July 23, 202511.4711.3911.2811.5411.36281,300
July 22, 202511.3411.4311.3211.4311.29143,328
July 21, 202511.2511.3211.2111.3511.2596,617
July 18, 202511.3211.2311.1211.3411.22126,738
July 17, 202511.2311.2611.1511.2611.15110,005
July 16, 202511.2111.1911.0811.2311.12110,415
July 15, 202511.2511.1911.0811.2611.16108,000
July 14, 202511.2211.2411.1311.2411.1899,628
July 11, 202511.2211.1811.0711.2211.15118,527
July 10, 202511.2511.2511.1411.2511.1866,500
July 09, 202511.1511.2211.2211.2411.1192,680
July 08, 202511.1511.1511.1511.1711.1267,509
July 07, 202511.1911.1511.1511.211.1180,827
July 03, 202511.1911.2411.2411.2411.1871,900
July 02, 202511.1211.211.211.2111.1179,400
July 01, 202511.0211.111.111.1411.01158,618
June 30, 202510.9711.0411.0411.0410.9177,100
June 27, 202510.8310.910.910.9110.81120,530
June 26, 202510.7910.7910.7910.8210.76135,900
June 25, 202510.7310.7610.7610.8310.65294,900
June 24, 202510.4810.6310.6310.6310.44117,835
June 23, 202510.5110.4210.4210.5210.34180,100
June 20, 202510.6510.610.4910.6510.55199,700
June 18, 202510.6410.610.4910.6410.55109,300
June 17, 202510.6310.6210.5110.6910.61173,900
June 16, 202510.6410.6410.5310.710.6120,013
June 13, 202510.5910.6110.510.6110.55121,016
June 12, 202510.5310.6110.510.6110.51170,200
June 11, 202510.4310.4810.3710.5110.36116,408