abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest (AGD)

12.50
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 5:25 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest (AGD)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202612.6312.6312.4112.5078,22112.50
8/28/202612.5812.6012.3812.60101,26012.60
8/27/202612.3912.5612.2912.56167,49012.56
8/26/202612.3312.3712.2912.3641,64412.36
8/25/202612.2412.3912.2112.3461,60512.34
8/24/202612.2912.2912.1712.2172,52812.21
8/21/202612.4612.4712.4012.4262,79312.30
8/20/202612.4112.5112.4112.42100,73512.30
8/19/202612.5212.7612.3812.4855,08312.36
8/18/202612.4312.4912.4312.4954,72612.37
8/17/202612.4712.5212.4212.49107,91612.37
8/14/202612.4012.5112.3912.4758,47812.35
8/13/202612.4212.4612.3612.3842,73912.26
8/12/202612.5112.5112.3812.3845,75012.26
8/11/202612.4612.4812.3912.4564,13112.33
8/10/202612.2112.4612.2112.42188,06912.30
8/07/202612.2512.2512.0912.2295,99012.10
8/06/202612.1712.2212.1112.1454,32712.02
8/05/202612.1812.1912.0812.1366,41412.01
8/04/202612.0712.1512.0412.12109,67112.00
8/03/202612.2212.2512.0012.04200,86911.92
7/31/202612.1612.2412.1112.15117,17312.03
7/30/202612.0712.1612.0012.09133,21711.97
7/29/202612.0812.1411.9411.94108,06711.82
7/28/202612.1112.1111.9412.0357,22611.91
7/27/202612.0512.1412.0212.13102,48112.01
7/24/202612.0012.0711.9412.0572,32611.93
7/23/202612.0512.0711.8911.9272,62311.80
7/22/202612.0912.2012.0812.2058,73511.96
7/21/202612.1812.1812.0512.0784,03711.84
7/20/202612.0912.2312.0612.1596,52811.91
7/17/202612.0512.1912.0012.11909,45611.88
7/16/202612.2012.2112.0712.14132,81311.90
7/15/202612.1112.1712.0312.17156,38811.93
7/14/202612.1312.1312.0012.08124,45111.85
7/13/202612.1512.1511.9512.08159,24311.85
7/10/202612.0812.1812.0412.1798,19311.93
7/09/202611.9812.0411.9312.0471,88211.81
7/08/202611.8912.0111.8311.88148,19711.65
7/07/202612.0412.0811.9412.0196,90811.78
7/06/202612.0212.0512.0012.0429,62811.81
7/02/202612.1112.1111.8911.9398,01911.70
7/01/202612.1112.1312.0012.0374,87411.80
6/30/202612.2012.2312.0112.11123,98411.88
6/29/202612.0112.1311.9912.12136,86211.88
6/26/202611.9712.0511.9211.9548,31611.72
6/25/202612.1112.1211.9412.0184,44011.78
6/24/202612.2712.2711.9011.91131,67111.68
6/23/202612.1612.3212.1312.25125,14512.01
6/22/202612.4312.4312.3412.4194,45812.05
6/18/202612.3912.4012.3212.35102,09711.99
6/17/202612.5712.5812.1712.2096,51711.85
6/16/202612.5212.5312.4712.5051,03912.14
6/15/202612.2412.5512.2412.54187,81112.18
6/12/202612.1512.2312.1212.1791,03211.82
6/11/202612.0912.1612.0012.1471,06711.79
6/10/202612.1612.2712.0212.0598,12211.70
6/09/202612.3412.3712.0012.1796,92411.82
6/08/202612.5012.7012.2312.2884,18811.93
6/05/202612.5412.5412.3612.43110,25512.07
6/04/202612.5312.8412.4612.5881,38112.22
6/03/202612.6912.6912.4912.5669,95512.20
6/02/202612.5912.7512.5212.62314,19412.26
6/01/202612.5312.6212.4612.61177,50112.25