NYSE - Delayed Quote USD

abrdn Global Dynamic Dividend (AGD)

10.26
+0.06
+(0.59%)
At close: May 23 at 4:00:02 PM EDT
10.26
0.00
(0.00%)
After hours: May 23 at 4:04:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202510.1610.2910.1310.2610.26113,500
May 22, 2025 0.1 Dividend
May 22, 202510.2710.2710.1310.2010.20108,500
May 21, 202510.3710.4410.3110.3310.23192,500
May 20, 202510.3010.3810.2710.3810.28165,600
May 19, 202510.2310.2910.2010.2710.1786,200
May 16, 202510.2610.3910.1910.2910.19109,200
May 15, 202510.2010.2510.1710.2310.1395,600
May 14, 202510.1910.2310.1610.2110.11107,500
May 13, 202510.1510.2610.0610.1910.09273,800
May 12, 202510.3710.4010.1110.1510.05170,800
May 9, 202510.1510.1610.0210.1410.0483,200
May 8, 202510.1710.1710.0710.1310.0366,300
May 7, 202510.1810.1810.0810.099.9957,200
May 6, 202510.2210.2610.1310.1910.0999,800
May 5, 202510.1710.2610.1010.2310.13118,200
May 2, 202510.1010.2210.0710.1810.08103,500
May 1, 202510.1010.1410.0110.049.94105,900
Apr 30, 20259.8810.019.819.999.89116,300
Apr 29, 20259.769.969.749.949.84131,600
Apr 28, 20259.899.919.789.809.7175,900
Apr 25, 20259.859.889.769.849.7469,700
Apr 24, 20259.689.819.659.769.6769,600
Apr 23, 2025 0.11 Dividend
Apr 23, 20259.669.789.559.609.51138,300
Apr 22, 20259.529.659.479.579.37165,200
Apr 21, 20259.499.509.359.379.17192,200
Apr 17, 20259.439.599.399.529.32103,000
Apr 16, 20259.539.619.309.399.19262,300
Apr 15, 20259.499.689.459.569.36192,700
Apr 14, 20259.349.559.239.459.25169,000
Apr 11, 20258.989.248.959.128.93239,500
Apr 10, 20259.089.258.889.008.81342,800
Apr 9, 20258.919.408.749.349.14257,800
Apr 8, 20258.939.158.898.948.75272,700
Apr 7, 20258.698.938.468.748.56166,700
Apr 4, 20259.619.619.059.108.91173,500
Apr 3, 20259.839.909.729.789.57110,300
Apr 2, 20259.9310.039.9210.009.7978,200
Apr 1, 20259.9210.019.929.949.73170,200
Mar 31, 20259.989.989.869.969.75198,400
Mar 28, 202510.0710.109.949.989.77109,200
Mar 27, 202510.1510.1510.0510.079.8655,900
Mar 26, 202510.1910.2310.1310.139.9293,200
Mar 25, 2025 0.11 Dividend
Mar 25, 202510.2210.2410.1910.2310.0177,900
Mar 24, 202510.2810.2910.2310.289.9682,500
Mar 21, 202510.3010.3010.1810.199.8767,000
Mar 20, 202510.1810.2810.1810.289.9650,200
Mar 19, 202510.1510.2110.1510.219.8968,100
Mar 18, 202510.2010.2210.1410.179.8534,100
Mar 17, 202510.1110.2210.1110.199.8735,100
Mar 14, 202510.1310.1510.0910.119.7950,100
Mar 13, 202510.2110.2110.0310.039.7161,200
Mar 12, 202510.1410.2010.0910.159.8355,800
Mar 11, 202510.1610.1810.0310.109.7884,100
Mar 10, 202510.1410.2010.0510.169.84154,000
Mar 7, 202510.0210.1910.0110.199.8788,200
Mar 6, 202510.1810.2210.0210.029.70103,900
Mar 5, 202510.2210.2810.2110.269.9475,700
Mar 4, 202510.3010.3010.1610.219.89115,000
Mar 3, 202510.3910.4310.2710.3510.02114,800
Feb 28, 202510.2510.3310.1810.3310.0090,000
Feb 27, 202510.3210.3710.1810.229.9081,000
Feb 26, 202510.3110.3710.2910.329.9972,600
Feb 25, 202510.2110.3010.1810.289.96100,800
Feb 24, 202510.2810.3010.1710.189.8670,800
Feb 21, 2025 0.11 Dividend
Feb 21, 202510.3510.3710.2010.289.96138,300
Feb 20, 202510.5010.5110.4010.409.9791,900
Feb 19, 202510.4410.5010.3910.5010.06142,100
Feb 18, 202510.4310.4910.3910.4410.00112,700
Feb 14, 202510.3710.4410.3710.439.9966,600
Feb 13, 202510.2410.3610.2410.359.9287,000
Feb 12, 202510.2610.3110.1810.279.8477,500
Feb 11, 202510.2510.3210.2410.319.8896,700
Feb 10, 202510.2110.2710.1810.259.8242,700
Feb 7, 202510.1910.2910.1410.199.7644,200
Feb 6, 202510.2210.2910.1610.199.76104,900
Feb 5, 202510.2410.2610.1510.199.7666,900
Feb 4, 202510.0910.2110.0910.219.7856,400
Feb 3, 202510.0610.1410.0110.099.67121,700
Jan 31, 202510.2910.3410.1010.159.73101,800
Jan 30, 202510.0810.2910.0710.299.86186,400
Jan 29, 202510.1610.1610.0410.079.6544,100
Jan 28, 202510.1110.1510.0810.139.7154,000
Jan 27, 202510.0810.1010.0210.079.65149,700
Jan 24, 2025 0.11 Dividend
Jan 24, 202510.2010.2210.0910.199.76183,600
Jan 23, 202510.3110.3710.2310.319.77115,200
Jan 22, 202510.3310.3510.2510.289.75120,800
Jan 21, 202510.2010.3310.2010.339.79109,600
Jan 17, 202510.2410.2810.1510.209.67861,100
Jan 16, 202510.1510.1910.0610.149.61175,700
Jan 15, 202510.0110.139.9510.099.57203,200
Jan 14, 20259.939.999.879.909.39226,100
Jan 13, 20259.899.899.779.879.36240,600
Jan 10, 20259.909.909.719.839.32109,600
Jan 8, 20259.879.969.869.919.39120,700
Jan 7, 20259.9910.009.859.899.38128,500
Jan 6, 20259.949.969.909.939.4196,900
Jan 3, 20259.849.899.839.859.3498,700
Jan 2, 20259.859.909.769.829.31115,400
Dec 31, 20249.899.899.809.809.29107,900
Dec 30, 2024 0.11 Dividend
Dec 30, 20249.909.949.809.869.35119,000
Dec 27, 202410.1010.129.9010.039.40140,700
Dec 26, 202410.0510.1410.0510.099.4696,200
Dec 24, 202410.0110.069.9010.049.4141,300
Dec 23, 20249.889.999.869.999.37129,200
Dec 20, 20249.679.879.579.879.2598,300
Dec 19, 20249.8810.079.709.709.09167,200
Dec 18, 20249.9810.079.859.859.24151,300
Dec 17, 202410.1010.109.9710.019.39115,300
Dec 16, 202410.1010.1210.0710.109.4758,000
Dec 13, 202410.1010.1510.0310.079.44100,900
Dec 12, 202410.1310.1510.0310.089.45142,000
Dec 11, 202410.2010.2210.1210.169.5394,200
Dec 10, 202410.2010.2110.1310.169.53108,800
Dec 9, 202410.2410.3010.2010.219.5775,200
Dec 6, 202410.1910.2410.1810.229.58114,800
Dec 5, 202410.2010.2310.1710.189.5494,300
Dec 4, 202410.2410.2410.1510.209.5695,900
Dec 3, 202410.2410.2410.1610.209.56104,300
Dec 2, 202410.2610.2710.1710.239.59130,800
Nov 29, 202410.2710.2710.1910.259.61222,500
Nov 27, 202410.2010.2210.1810.199.5573,900
Nov 26, 202410.1810.2510.1210.179.54167,100
Nov 25, 202410.1610.2310.1210.169.53177,700
Nov 22, 202410.0410.1310.0110.099.46214,800
Nov 21, 2024 0.12 Dividend
Nov 21, 202410.0310.0610.0010.039.4091,900
Nov 20, 202410.1410.1710.0910.109.3690,400
Nov 19, 202410.1110.2010.0910.149.3964,200
Nov 18, 202410.0710.2310.0710.099.35102,900
Nov 15, 202410.1610.1610.0710.079.3360,300
Nov 14, 202410.2110.2210.1410.169.4157,800
Nov 13, 202410.2310.3010.1610.219.46140,300
Nov 12, 202410.4010.4010.2110.229.47106,000
Nov 11, 202410.4010.4210.3410.379.6164,500
Nov 8, 202410.3610.3710.3110.349.5867,900
Nov 7, 202410.3710.4110.3110.359.59152,100
Nov 6, 202410.3810.4010.2510.299.53130,300
Nov 5, 202410.1510.2410.1510.219.46110,100
Nov 4, 202410.1210.1610.0710.139.3969,500
Nov 1, 202410.1610.2310.0710.079.3390,000
Oct 31, 202410.2610.2910.1210.169.41132,400
Oct 30, 202410.2810.4010.2110.269.5195,300
Oct 29, 202410.3410.3510.2510.319.5590,600
Oct 28, 202410.4110.4110.3210.359.5952,700
Oct 25, 202410.4410.4710.3010.369.6081,600
Oct 24, 2024 0.12 Dividend
Oct 24, 202410.4010.5310.3610.389.6289,700
Oct 23, 202410.6210.6310.4510.489.6094,600
Oct 22, 202410.5910.6710.5610.599.70118,300
Oct 21, 202410.6110.6810.6110.629.73247,900
Oct 18, 202410.6110.6410.5610.629.7370,200
Oct 17, 202410.6110.6210.5410.559.6665,900
Oct 16, 202410.5710.6210.5410.569.6776,900
Oct 15, 202410.6210.6510.5410.569.67220,300
Oct 14, 202410.5310.6310.5310.629.7384,400
Oct 11, 202410.5010.5210.4810.529.6376,100
Oct 10, 202410.4610.5110.4510.479.5945,200
Oct 9, 202410.4410.4510.4110.459.5773,300
Oct 8, 202410.4410.4410.3510.419.5383,500
Oct 7, 202410.5110.5210.3810.429.54110,300
Oct 4, 202410.4210.4610.4210.449.5666,800
Oct 3, 202410.4210.4210.3610.409.5294,100
Oct 2, 202410.4210.4610.4210.459.5758,000
Oct 1, 202410.5910.5910.4610.489.6088,700
Sep 30, 202410.5610.6310.5010.629.73109,500
Sep 27, 202410.5010.6510.4510.559.66121,500
Sep 26, 202410.4110.4610.4110.439.5540,900
Sep 25, 202410.3410.3810.2910.349.4793,100
Sep 24, 202410.3210.3310.2810.329.4582,300
Sep 23, 2024 0.11 Dividend
Sep 23, 202410.2410.3010.1910.239.3766,300
Sep 20, 202410.3510.3610.2610.289.3145,200
Sep 19, 202410.3310.4410.3310.359.3881,400
Sep 18, 202410.2610.3310.2610.269.3049,600
Sep 17, 202410.3010.3310.2510.259.2977,600
Sep 16, 202410.2610.3310.2510.289.3164,100
Sep 13, 202410.2810.3410.2310.249.2840,500
Sep 12, 202410.1010.2310.1010.209.2433,600
Sep 11, 202410.0510.129.9610.129.1765,200
Sep 10, 202410.1110.1710.0110.069.1140,000
Sep 9, 202410.0310.1010.0310.109.1549,000
Sep 6, 202410.1210.169.9910.009.06123,300
Sep 5, 202410.1810.2310.0410.049.1060,800
Sep 4, 202410.2010.2410.1710.189.2223,200
Sep 3, 202410.3110.3510.1910.249.2889,300
Aug 30, 202410.3810.3810.2910.319.3456,100
Aug 29, 202410.2310.3010.1610.299.3250,900
Aug 28, 202410.2210.2410.1610.199.2332,200
Aug 27, 202410.1910.2310.1410.209.2456,800
Aug 26, 202410.2910.2910.2010.239.2766,400
Aug 23, 2024 0.11 Dividend
Aug 23, 202410.2310.2910.1710.299.32128,400
Aug 22, 202410.3710.3710.2510.299.2264,900
Aug 21, 202410.2810.3610.2710.339.2689,900
Aug 20, 202410.3210.4210.2610.279.2197,700
Aug 19, 202410.3010.3510.2910.339.2674,200
Aug 16, 202410.2110.3010.2110.289.2163,900
Aug 15, 202410.1510.2110.1310.209.1442,100
Aug 14, 202410.0610.1410.0610.109.0554,500
Aug 13, 202410.0510.0710.0210.069.0270,500
Aug 12, 20249.9610.079.9610.018.9770,800
Aug 9, 20249.899.979.829.898.87219,400
Aug 8, 20249.639.769.639.718.7047,100
Aug 7, 20249.649.709.599.608.6186,900
Aug 6, 20249.399.589.399.558.5654,400
Aug 5, 20249.479.529.389.418.4336,300
Aug 2, 20249.769.849.659.718.7088,200
Aug 1, 202410.0410.049.869.868.8490,400
Jul 31, 20249.9610.079.9610.018.9768,500
Jul 30, 20249.909.939.859.938.9038,200
Jul 29, 20249.829.889.779.878.8588,800
Jul 26, 20249.779.859.769.828.8098,800
Jul 25, 20249.769.829.729.748.7340,900
Jul 24, 2024 0.065 Dividend
Jul 24, 202410.0010.009.769.768.7531,900
Jul 23, 202410.0710.0910.0210.088.98132,900
Jul 22, 202410.0110.1310.0110.068.9692,900
Jul 19, 20249.969.989.919.978.8858,400
Jul 18, 202410.0210.099.959.968.8775,200
Jul 17, 202410.1110.119.9110.028.92102,900
Jul 16, 202410.1110.1710.0910.169.0555,300
Jul 15, 202410.0910.1210.0710.119.0072,100
Jul 12, 20249.9610.119.9610.058.9560,600
Jul 11, 20249.9910.059.969.968.87117,100
Jul 10, 20249.9710.009.919.988.89124,300
Jul 9, 20249.799.879.799.878.7972,600
Jul 8, 20249.719.809.719.808.7389,600
Jul 5, 20249.879.899.109.108.10116,400
Jul 3, 20249.799.849.779.848.7623,700
Jul 2, 20249.729.799.709.798.7246,200
Jul 1, 20249.769.779.719.748.6786,500
Jun 28, 20249.779.789.719.768.6968,100
Jun 27, 20249.719.759.679.728.6633,200
Jun 26, 20249.699.749.689.728.6655,900
Jun 25, 20249.719.759.709.758.6859,400
Jun 24, 20249.649.779.649.688.6270,200
Jun 21, 2024 0.065 Dividend
Jun 21, 20249.619.669.619.648.5952,200
Jun 20, 20249.709.769.669.668.5576,100
Jun 18, 20249.729.749.689.738.6147,600
Jun 17, 20249.669.749.629.708.5863,000
Jun 14, 20249.719.729.639.708.5826,200
Jun 13, 20249.789.839.729.778.6427,300
Jun 12, 20249.789.839.779.818.6845,500
Jun 11, 20249.659.699.659.698.5719,900
Jun 10, 20249.689.739.669.708.5831,600
Jun 7, 20249.709.769.679.708.58108,600
Jun 6, 20249.769.769.699.748.6245,600
Jun 5, 20249.609.769.589.748.6267,900
Jun 4, 20249.629.629.529.588.4764,400
Jun 3, 20249.559.669.559.618.5093,600
May 31, 20249.579.579.519.548.4471,600
May 30, 20249.479.529.459.498.3996,300
May 29, 20249.599.609.479.498.3975,100
May 28, 20249.749.749.629.668.5527,900
May 24, 20249.709.739.689.718.5932,000

Related Tickers

MCN XAI Madison Equity Premium Income Fund
5.97
-0.83%
 
TEI Templeton Emerging Markets Income Fund
5.56
+1.09%
 
AOD Abrdn Total Dynamic Dividend Fund
8.44
-0.24%
 
AFB AllianceBernstein National Municipal Income Fund, Inc.
10.25
-0.77%
 
ASGI Abrdn Global Infrastructure Income Fund
19.14
+0.10%
 
GAB The Gabelli Equity Trust Inc.
5.72
+0.35%
 
GOF Guggenheim Strategic Opportunities Fund
14.55
+1.11%
 
PDO Pimco Dynamic Income Opportunities Fund
13.29
+0.08%
 
HQL Abrdn Life Sciences Investors
12.35
+1.48%
 
AWP abrdn Global Premier Properties Fund
3.8300
-0.52%