AGD

abrdn Global Dynamic Div... Historical Data

Company Name Stock Ticker Symbol Market Type
abrdn Global Dynamic Dividend Fund AGD NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.06 0.61% 9.95 20:00:00
Open Price Low Price High Price Close Price Prev Close
9.95 9.90 10.00 9.95 9.89
more quote information »

AGD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.8510.009.469.9034,7300.101.02%
1 Month9.4310.009.209.6136,9660.525.51%
3 Months9.6410.118.959.5944,1640.313.22%
6 Months11.4611.798.9510.1740,555-1.51-13.18%
1 Year12.2112.668.9511.0840,471-2.26-18.51%
3 Years9.3512.665.2210.1046,7570.606.42%
5 Years10.4812.665.2210.0646,265-0.53-5.06%

AGD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 08 2022 9.95 0.06 0.61% 9.95 10.00 9.90 25,854
Aug 05 2022 9.89 -0.04 -0.4% 9.90 9.914 9.82 25,927
Aug 04 2022 9.93 -0.02 -0.2% 9.97 9.98 9.46 37,784
Aug 03 2022 9.95 0.15 1.53% 9.92 9.95 9.86 43,063
Aug 02 2022 9.80 -0.10 -1.01% 9.86 9.90 9.77 32,615
Aug 01 2022 9.90 0.07 0.71% 9.85 9.93 9.79 34,263
Jul 29 2022 9.83 0.12 1.24% 9.77 9.87 9.77 23,167
Jul 28 2022 9.71 0.01 0.1% 9.71 9.77 9.57 33,782
Jul 27 2022 9.70 0.18 1.89% 9.59 9.72 9.56 31,730
Jul 26 2022 9.52 -0.05 -0.52% 9.56 9.56 9.50 49,302
Jul 25 2022 9.57 0.01 0.1% 9.66 9.67 9.52 57,208
Jul 22 2022 9.56 -0.06 -0.62% 9.64 9.64 9.49 37,055
Jul 21 2022 9.62 0.03 0.31% 9.57 9.62 9.49 35,512
Jul 20 2022 9.59 -0.02 -0.21% 9.60 9.68 9.5501 55,721
Jul 19 2022 9.61 0.24 2.56% 9.50 9.62 9.485 15,699
Jul 18 2022 9.37 -0.01 -0.11% 9.48 9.50 9.36 17,679
Jul 15 2022 9.38 0.10 1.08% 9.40 9.40 9.30 54,094
Jul 14 2022 9.28 -0.10 -1.07% 9.26 9.30 9.20 26,118
Jul 13 2022 9.38 -0.02 -0.21% 9.35 9.41 9.30 27,434
Jul 12 2022 9.40 -0.01 -0.11% 9.41 9.52 9.37 43,495
Jul 11 2022 9.41 -0.10 -1.05% 9.43 9.52 9.35 57,677
See More Historical Prices »


Your Recent History
NYSE
AGD
abrdn Glob..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now