Abrdn Global Dynamic Dividend Fund (AGD)

AGD
🏛️ États-Unis →
13.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 12.10 12.15 12.09 12.09 0.0M
2021-12-30 12.12 12.14 12.10 12.10 0.0M
2021-12-29 12.05 12.10 12.03 12.09 0.0M
2021-12-28 12.13 12.16 12.07 12.07 0.0M
2021-12-27 12.02 12.15 12.01 12.11 0.0M
2021-12-23 11.92 12.04 11.87 12.04 0.0M
2021-12-22 11.80 11.89 11.74 11.86 0.1M
2021-12-21 11.69 11.79 11.64 11.77 0.1M
2021-12-20 11.69 11.73 11.59 11.62 0.0M
2021-12-17 11.85 11.86 11.73 11.79 0.1M
2021-12-16 11.96 11.96 11.81 11.86 0.1M
2021-12-15 11.81 11.90 11.70 11.89 0.1M
2021-12-14 11.82 11.91 11.82 11.84 0.0M
2021-12-13 11.98 11.98 11.86 11.91 0.0M
2021-12-10 12.06 12.09 11.93 11.97 0.1M
2021-12-09 12.02 12.16 11.92 12.03 0.1M
2021-12-08 12.08 12.14 12.00 12.06 0.1M
2021-12-07 12.03 12.10 11.86 12.05 0.1M
2021-12-06 11.79 11.88 11.76 11.85 0.0M
2021-12-03 11.90 11.99 11.76 11.77 0.0M
2021-12-02 11.91 12.02 11.77 11.91 0.1M
2021-12-01 12.01 12.07 11.86 11.86 0.0M
2021-11-30 12.00 12.08 11.90 11.95 0.0M
2021-11-29 12.09 12.19 12.02 12.03 0.0M
2021-11-26 11.99 12.11 11.79 12.00 0.0M
2021-11-24 12.12 12.15 12.09 12.12 0.0M
2021-11-23 12.12 12.25 12.08 12.14 0.0M
2021-11-22 12.18 12.27 12.15 12.15 0.0M
2021-11-19 12.21 12.21 12.10 12.15 0.0M
2021-11-18 12.28 12.28 12.18 12.19 0.0M
2021-11-17 12.38 12.38 12.22 12.30 0.0M
2021-11-16 12.30 12.35 12.28 12.35 0.0M
2021-11-15 12.30 12.30 12.18 12.25 0.0M
2021-11-12 12.28 12.37 12.20 12.28 0.0M
2021-11-11 12.11 12.20 12.11 12.19 0.0M
2021-11-10 12.07 12.19 12.00 12.05 0.1M
2021-11-09 12.06 12.10 12.05 12.07 0.0M
2021-11-08 12.09 12.11 12.01 12.10 0.0M
2021-11-05 12.05 12.09 11.98 12.02 0.0M
2021-11-04 12.06 12.06 11.96 12.02 0.1M
2021-11-03 12.01 12.06 11.98 12.06 0.0M
2021-11-02 11.99 12.07 11.95 11.99 0.1M
2021-11-01 12.01 12.09 11.99 12.02 0.1M
2021-10-29 11.96 12.02 11.91 12.01 0.0M
2021-10-28 11.97 12.04 11.92 12.04 0.1M
2021-10-27 12.01 12.05 11.88 11.94 0.1M
2021-10-26 12.03 12.12 11.96 12.04 0.0M
2021-10-25 12.01 12.05 11.96 12.03 0.0M
2021-10-22 12.01 12.07 11.97 12.02 0.0M
2021-10-21 12.04 12.15 11.97 11.98 0.0M
2021-10-20 12.10 12.15 12.09 12.13 0.0M
2021-10-19 12.08 12.10 12.02 12.06 0.0M
2021-10-18 12.01 12.01 11.97 12.01 0.0M
2021-10-15 12.05 12.08 11.96 12.02 0.0M
2021-10-14 11.82 12.07 11.78 11.96 0.1M
2021-10-13 11.82 11.83 11.74 11.82 0.0M
2021-10-12 11.79 11.85 11.74 11.81 0.0M
2021-10-11 11.76 12.02 11.76 11.77 0.1M
2021-10-08 11.77 11.78 11.71 11.75 0.0M
2021-10-07 11.69 11.79 11.64 11.75 0.0M
2021-10-06 11.49 11.62 11.49 11.60 0.0M
2021-10-05 11.58 11.67 11.58 11.59 0.0M
2021-10-04 11.62 11.76 11.50 11.51 0.0M
2021-10-01 11.62 11.71 11.60 11.62 0.0M
2021-09-30 11.80 11.82 11.62 11.62 0.0M
2021-09-29 11.81 11.88 11.70 11.72 0.0M
2021-09-28 12.04 12.05 11.62 11.73 0.1M
2021-09-27 11.98 12.04 11.91 12.04 0.0M
2021-09-24 11.84 12.14 11.83 11.98 0.1M
2021-09-23 11.81 11.98 11.81 11.91 0.0M
2021-09-22 11.79 11.91 11.79 11.80 0.0M
2021-09-21 11.77 11.81 11.67 11.73 0.0M
2021-09-20 11.83 11.92 11.57 11.68 0.1M
2021-09-17 12.15 12.15 11.94 12.08 0.0M
2021-09-16 12.14 12.22 12.12 12.17 0.0M
2021-09-15 12.13 12.22 12.13 12.20 0.0M
2021-09-14 12.36 12.36 12.10 12.15 0.0M
2021-09-13 12.40 12.40 12.26 12.32 0.0M
2021-09-10 12.43 12.44 12.34 12.34 0.0M
2021-09-09 12.46 12.58 12.32 12.40 0.0M
2021-09-08 12.42 12.47 12.42 12.43 0.0M
2021-09-07 12.48 12.66 12.42 12.42 0.0M
2021-09-03 12.45 12.49 12.41 12.48 0.0M
2021-09-02 12.43 12.48 12.41 12.42 0.0M
2021-09-01 12.42 12.43 12.39 12.42 0.0M
2021-08-31 12.35 12.43 12.33 12.43 0.0M
2021-08-30 12.32 12.35 12.31 12.34 0.0M
2021-08-27 12.35 12.35 12.32 12.34 0.0M
2021-08-26 12.31 12.34 12.30 12.34 0.0M
2021-08-25 12.33 12.35 12.31 12.34 0.0M
2021-08-24 12.35 12.35 12.30 12.34 0.0M
2021-08-23 12.39 12.39 12.27 12.32 0.0M
2021-08-20 12.30 12.32 12.19 12.26 0.0M
2021-08-19 12.30 12.32 12.27 12.28 0.0M
2021-08-18 12.47 12.54 12.42 12.42 0.1M
2021-08-17 12.32 12.52 12.27 12.51 0.1M
2021-08-16 12.31 12.39 12.13 12.38 0.1M
2021-08-13 12.35 12.40 12.27 12.39 0.0M
2021-08-12 12.29 12.35 12.28 12.34 0.0M
2021-08-11 12.32 12.35 12.24 12.32 0.0M
2021-08-10 12.29 12.36 12.25 12.33 0.0M
2021-08-09 12.21 12.30 12.14 12.30 0.1M
2021-08-06 12.19 12.19 12.17 12.19 0.0M
2021-08-05 12.14 12.17 12.09 12.17 0.0M
2021-08-04 12.13 12.16 12.10 12.11 0.0M
2021-08-03 12.16 12.17 12.10 12.16 0.0M
2021-08-02 12.17 12.20 12.09 12.12 0.0M
2021-07-30 12.13 12.14 12.04 12.08 0.0M
2021-07-29 12.13 12.13 12.02 12.10 0.0M
2021-07-28 12.05 12.05 11.99 12.02 0.0M
2021-07-27 12.02 12.04 11.89 11.96 0.0M
2021-07-26 12.07 12.07 12.00 12.04 0.0M
2021-07-23 12.09 12.11 12.00 12.05 0.0M
2021-07-22 12.10 12.10 11.94 12.00 0.0M
2021-07-21 12.03 12.12 11.89 12.08 0.0M
2021-07-20 11.77 12.02 11.77 11.95 0.0M
2021-07-19 11.91 12.12 11.65 11.80 0.1M
2021-07-16 12.04 12.16 11.96 11.96 0.0M
2021-07-15 12.10 12.14 11.95 12.02 0.0M
2021-07-14 12.14 12.15 12.05 12.10 0.0M
2021-07-13 12.01 12.09 12.00 12.05 0.0M
2021-07-12 11.88 12.02 11.88 11.99 0.1M
2021-07-09 11.87 11.94 11.84 11.87 0.1M
2021-07-08 11.91 11.91 11.61 11.76 0.1M
2021-07-07 12.01 12.19 11.86 11.89 0.1M
2021-07-06 12.12 12.18 11.95 11.97 0.0M
2021-07-02 12.02 12.10 12.00 12.06 0.0M
2021-07-01 12.00 12.07 11.95 12.01 0.0M
2021-06-30 11.99 12.13 11.96 12.00 0.1M
2021-06-29 11.93 12.07 11.90 12.00 0.1M
2021-06-28 11.89 11.97 11.89 11.92 0.1M
2021-06-25 11.97 12.02 11.87 11.92 0.1M
2021-06-24 11.96 12.02 11.91 11.95 0.1M
2021-06-23 11.92 12.10 11.89 11.89 0.1M
2021-06-22 11.96 12.08 11.91 11.95 0.1M
2021-06-21 11.88 12.10 11.87 12.00 0.0M
2021-06-18 12.03 12.11 11.86 11.86 0.1M
2021-06-17 12.31 12.32 12.06 12.13 0.0M
2021-06-16 12.29 12.36 12.18 12.29 0.1M
2021-06-15 12.35 12.35 12.20 12.28 0.0M
2021-06-14 12.42 12.43 12.25 12.31 0.0M
2021-06-11 12.32 12.45 12.32 12.36 0.0M
2021-06-10 12.39 12.49 12.29 12.32 0.0M
2021-06-09 12.24 12.38 12.24 12.38 0.1M
2021-06-08 12.21 12.25 12.18 12.19 0.0M
2021-06-07 12.21 12.24 12.08 12.18 0.0M
2021-06-04 12.00 12.35 12.00 12.21 0.1M
2021-06-03 12.05 12.05 11.92 11.95 0.0M
2021-06-02 12.03 12.06 11.98 12.04 0.1M
2021-06-01 12.07 12.07 11.94 12.03 0.1M
2021-05-28 12.03 12.08 11.90 12.01 0.1M
2021-05-27 12.05 12.05 11.93 12.00 0.0M
2021-05-26 12.01 12.02 11.96 12.01 0.0M
2021-05-25 11.99 12.01 11.91 12.01 0.0M
2021-05-24 11.90 11.96 11.88 11.96 0.0M
2021-05-21 11.87 11.90 11.81 11.82 0.0M
2021-05-20 11.69 11.81 11.69 11.80 0.0M
2021-05-19 11.78 11.78 11.64 11.72 0.0M
2021-05-18 11.73 11.85 11.73 11.81 0.1M
2021-05-17 11.66 11.76 11.62 11.70 0.0M
2021-05-14 11.59 11.64 11.55 11.63 0.0M
2021-05-13 11.42 11.47 11.37 11.46 0.0M
2021-05-12 11.48 11.65 11.33 11.40 0.1M
2021-05-11 11.68 11.68 11.46 11.53 0.1M
2021-05-10 11.78 11.81 11.68 11.68 0.1M
2021-05-07 11.67 11.75 11.67 11.72 0.1M
2021-05-06 11.61 11.67 11.60 11.65 0.1M
2021-05-05 11.55 11.67 11.51 11.61 0.1M
2021-05-04 11.81 11.81 11.51 11.64 0.1M
2021-05-03 11.68 11.68 11.58 11.65 0.1M
2021-04-30 11.69 11.69 11.51 11.59 0.0M
2021-04-29 11.65 11.66 11.56 11.64 0.0M
2021-04-28 11.57 11.65 11.57 11.58 0.0M
2021-04-27 11.57 11.59 11.52 11.54 0.0M
2021-04-26 11.61 11.61 11.51 11.54 0.1M
2021-04-23 11.52 11.61 11.52 11.59 0.1M
2021-04-22 11.59 11.59 11.45 11.49 0.0M
2021-04-21 11.50 11.64 11.50 11.62 0.1M
2021-04-20 11.54 11.57 11.44 11.52 0.1M
2021-04-19 11.64 11.66 11.52 11.54 0.0M
2021-04-16 11.59 11.61 11.54 11.60 0.0M
2021-04-15 11.59 11.59 11.52 11.56 0.0M
2021-04-14 11.54 11.61 11.49 11.53 0.1M
2021-04-13 11.45 11.65 11.41 11.51 0.0M
2021-04-12 11.48 11.51 11.42 11.47 0.0M
2021-04-09 11.47 11.51 11.34 11.48 0.1M
2021-04-08 11.44 11.49 11.36 11.49 0.1M
2021-04-07 11.32 11.39 11.32 11.37 0.0M
2021-04-06 11.29 11.33 11.29 11.32 0.0M
2021-04-05 11.29 11.36 11.29 11.31 0.1M
2021-04-01 11.17 11.39 11.17 11.26 0.0M
2021-03-31 11.12 11.17 11.06 11.14 0.1M
2021-03-30 11.09 11.12 11.05 11.11 0.0M
2021-03-29 11.02 11.11 11.01 11.10 0.0M
2021-03-26 10.97 11.06 10.97 11.06 0.0M
2021-03-25 10.90 11.02 10.86 10.96 0.0M
2021-03-24 10.96 11.03 10.93 10.93 0.0M
2021-03-23 11.04 11.08 10.89 10.93 0.0M
2021-03-22 11.03 11.18 11.03 11.16 0.0M
2021-03-19 11.08 11.15 11.05 11.12 0.0M
2021-03-18 11.14 11.19 11.07 11.07 0.0M
2021-03-17 11.16 11.25 11.13 11.25 0.0M
2021-03-16 11.21 11.21 11.17 11.19 0.0M
2021-03-15 11.10 11.15 11.08 11.14 0.0M
2021-03-12 11.04 11.08 10.99 11.06 0.0M
2021-03-11 11.08 11.08 11.00 11.04 0.0M
2021-03-10 10.94 11.00 10.91 10.96 0.0M
2021-03-09 10.84 10.96 10.84 10.91 0.0M
2021-03-08 10.80 10.90 10.70 10.70 0.0M
2021-03-05 10.82 10.98 10.61 10.79 0.1M
2021-03-04 10.86 10.94 10.69 10.76 0.0M
2021-03-03 10.97 11.03 10.90 10.90 0.0M
2021-03-02 10.99 11.04 10.91 11.00 0.0M
2021-03-01 10.84 11.04 10.84 10.99 0.0M
2021-02-26 10.84 10.89 10.70 10.79 0.0M
2021-02-25 11.02 11.05 10.78 10.83 0.0M
2021-02-24 10.96 11.05 10.91 11.05 0.1M
2021-02-23 10.95 11.01 10.85 11.01 0.0M
2021-02-22 11.03 11.05 10.93 10.98 0.0M
2021-02-19 11.05 11.12 11.03 11.03 0.0M
2021-02-18 11.04 11.04 10.98 11.03 0.0M
2021-02-17 11.13 11.20 11.10 11.19 0.0M
2021-02-16 11.19 11.25 11.17 11.17 0.0M
2021-02-12 11.09 11.18 11.04 11.18 0.1M
2021-02-11 11.10 11.14 10.96 11.11 0.1M
2021-02-10 11.04 11.09 11.04 11.08 0.1M
2021-02-09 11.02 11.04 10.98 11.04 0.0M
2021-02-08 11.00 11.09 10.98 11.02 0.0M
2021-02-05 10.96 10.99 10.92 10.95 0.0M
2021-02-04 10.84 10.94 10.83 10.91 0.0M
2021-02-03 10.84 10.86 10.79 10.79 0.0M
2021-02-02 10.79 10.85 10.73 10.81 0.0M
2021-02-01 10.60 10.74 10.40 10.65 0.1M
2021-01-29 10.71 10.71 10.48 10.53 0.0M
2021-01-28 10.68 10.95 10.65 10.74 0.1M
2021-01-27 10.72 10.73 10.55 10.64 0.1M
2021-01-26 10.81 10.86 10.69 10.83 0.0M
2021-01-25 10.85 10.85 10.69 10.80 0.0M
2021-01-22 10.82 10.86 10.78 10.84 0.0M
2021-01-21 10.90 10.90 10.78 10.86 0.0M
2021-01-20 10.85 10.95 10.85 10.92 0.0M
2021-01-19 10.74 10.84 10.74 10.79 0.0M
2021-01-15 10.73 10.73 10.62 10.71 0.0M
2021-01-14 10.77 10.81 10.59 10.77 0.0M
2021-01-13 10.73 10.77 10.66 10.70 0.1M
2021-01-12 10.60 10.74 10.58 10.72 0.0M
2021-01-11 10.65 10.66 10.60 10.66 0.0M
2021-01-08 10.70 10.75 10.49 10.70 0.0M
2021-01-07 10.58 10.64 10.55 10.62 0.0M
2021-01-06 10.42 10.57 10.40 10.55 0.1M
2021-01-05 10.30 10.41 10.30 10.41 0.1M
2021-01-04 10.50 10.50 10.27 10.31 0.0M