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
2023-12-29 9.37 9.37 9.30 9.34 0.1M
2023-12-28 9.39 9.42 9.35 9.37 0.0M
2023-12-27 9.44 9.49 9.41 9.41 0.1M
2023-12-26 9.39 9.48 9.37 9.48 0.1M
2023-12-22 9.42 9.49 9.37 9.40 0.1M
2023-12-21 9.39 9.40 9.34 9.39 0.0M
2023-12-20 9.44 9.49 9.31 9.31 0.1M
2023-12-19 9.42 9.44 9.42 9.44 0.1M
2023-12-18 9.42 9.42 9.35 9.38 0.1M
2023-12-15 9.38 9.42 9.36 9.39 0.0M
2023-12-14 9.35 9.44 9.35 9.41 0.1M
2023-12-13 9.22 9.32 9.21 9.31 0.1M
2023-12-12 9.16 9.21 9.16 9.18 0.1M
2023-12-11 9.21 9.21 9.16 9.19 0.1M
2023-12-08 9.19 9.20 9.16 9.20 0.1M
2023-12-07 9.17 9.22 9.11 9.18 0.1M
2023-12-06 9.20 9.21 9.10 9.13 0.1M
2023-12-05 9.13 9.15 9.11 9.12 0.0M
2023-12-04 9.22 9.22 9.12 9.15 0.1M
2023-12-01 9.14 9.23 9.13 9.23 0.1M
2023-11-30 9.15 9.16 9.07 9.09 0.1M
2023-11-29 9.14 9.15 9.09 9.11 0.1M
2023-11-28 9.06 9.13 9.05 9.09 0.1M
2023-11-27 9.07 9.15 9.04 9.06 0.0M
2023-11-24 9.08 9.12 9.07 9.12 0.0M
2023-11-22 9.06 9.12 9.03 9.06 0.0M
2023-11-21 9.04 9.06 9.03 9.06 0.0M
2023-11-20 9.11 9.12 9.07 9.11 0.1M
2023-11-17 9.05 9.06 9.02 9.05 0.1M
2023-11-16 8.99 9.01 8.97 9.01 0.0M
2023-11-15 9.00 9.03 8.97 8.98 0.0M
2023-11-14 8.88 9.00 8.88 8.98 0.1M
2023-11-13 8.76 8.79 8.73 8.77 0.1M
2023-11-10 8.65 8.77 8.65 8.77 0.0M
2023-11-09 8.71 8.76 8.62 8.63 0.0M
2023-11-08 8.78 8.80 8.68 8.69 0.1M
2023-11-07 8.73 8.79 8.69 8.79 0.1M
2023-11-06 8.70 8.76 8.68 8.72 0.1M
2023-11-03 8.65 8.75 8.65 8.70 0.1M
2023-11-02 8.55 8.63 8.41 8.63 0.2M
2023-11-01 8.42 8.48 8.37 8.46 0.1M
2023-10-31 8.43 8.50 8.31 8.40 0.1M
2023-10-30 8.29 8.32 8.21 8.31 0.0M
2023-10-27 8.24 8.30 8.20 8.23 0.1M
2023-10-26 8.22 8.25 8.20 8.20 0.0M
2023-10-25 8.31 8.39 8.21 8.24 0.1M
2023-10-24 8.34 8.47 8.30 8.33 0.0M
2023-10-23 8.33 8.38 8.21 8.29 0.1M
2023-10-20 8.47 8.50 8.39 8.40 0.1M
2023-10-19 8.54 8.55 8.46 8.48 0.0M
2023-10-18 8.62 8.64 8.51 8.54 0.0M
2023-10-17 8.58 8.71 8.58 8.65 0.1M
2023-10-16 8.61 8.70 8.61 8.67 0.1M
2023-10-13 8.64 8.66 8.54 8.55 0.0M
2023-10-12 8.65 8.68 8.57 8.61 0.1M
2023-10-11 8.72 8.74 8.63 8.67 0.1M
2023-10-10 8.71 8.73 8.67 8.70 0.0M
2023-10-09 8.62 8.64 8.50 8.64 0.0M
2023-10-06 8.51 8.63 8.45 8.62 0.1M
2023-10-05 8.50 8.52 8.45 8.51 0.1M
2023-10-04 8.47 8.54 8.41 8.52 0.1M
2023-10-03 8.47 8.53 8.43 8.46 0.1M
2023-10-02 8.64 8.64 8.53 8.56 0.1M
2023-09-29 8.80 8.85 8.64 8.66 0.1M
2023-09-28 8.63 8.67 8.60 8.65 0.1M
2023-09-27 8.69 8.69 8.60 8.62 0.1M
2023-09-26 8.74 8.77 8.65 8.67 0.1M
2023-09-25 8.86 8.90 8.73 8.78 0.2M
2023-09-22 9.11 9.11 8.88 8.90 0.1M
2023-09-21 9.02 9.02 8.90 8.91 0.0M
2023-09-20 9.15 9.19 9.10 9.10 0.1M
2023-09-19 9.10 9.13 9.08 9.09 0.1M
2023-09-18 9.12 9.16 9.11 9.12 0.0M
2023-09-15 9.17 9.18 9.11 9.13 0.0M
2023-09-14 9.17 9.22 9.13 9.17 0.1M
2023-09-13 9.15 9.16 9.07 9.09 0.0M
2023-09-12 9.13 9.17 9.12 9.12 0.0M
2023-09-11 9.22 9.23 9.10 9.20 0.2M
2023-09-08 9.16 9.19 9.12 9.15 0.0M
2023-09-07 9.15 9.17 9.12 9.16 0.0M
2023-09-06 9.23 9.25 9.11 9.18 0.1M
2023-09-05 9.30 9.33 9.23 9.24 0.0M
2023-09-01 9.27 9.34 9.26 9.28 0.0M
2023-08-31 9.44 9.46 9.21 9.22 0.2M
2023-08-30 9.38 9.41 9.35 9.38 0.0M
2023-08-29 9.27 9.38 9.27 9.37 0.1M
2023-08-28 9.23 9.25 9.21 9.25 0.0M
2023-08-25 9.14 9.22 9.13 9.17 0.0M
2023-08-24 9.28 9.30 9.13 9.15 0.1M
2023-08-23 9.34 9.34 9.23 9.28 0.0M
2023-08-22 9.54 9.54 9.23 9.24 0.0M
2023-08-21 9.22 9.30 9.19 9.24 0.0M
2023-08-18 9.23 9.24 9.15 9.17 0.1M
2023-08-17 9.36 9.37 9.19 9.20 0.1M
2023-08-16 9.37 9.42 9.30 9.31 0.1M
2023-08-15 9.52 9.52 9.36 9.37 0.1M
2023-08-14 9.46 9.47 9.41 9.47 0.1M
2023-08-11 9.51 9.52 9.42 9.45 0.1M
2023-08-10 9.50 9.60 9.46 9.46 0.0M
2023-08-09 9.44 9.49 9.43 9.46 0.1M
2023-08-08 9.47 9.47 9.39 9.40 0.0M
2023-08-07 9.43 9.52 9.40 9.48 0.1M
2023-08-04 9.50 9.53 9.38 9.39 0.1M
2023-08-03 9.48 9.49 9.45 9.48 0.1M
2023-08-02 9.59 9.59 9.48 9.49 0.1M
2023-08-01 9.69 9.69 9.61 9.61 0.1M
2023-07-31 9.75 9.75 9.65 9.70 0.1M
2023-07-28 9.69 9.72 9.67 9.69 0.0M
2023-07-27 9.75 9.75 9.59 9.61 0.0M
2023-07-26 9.63 9.71 9.63 9.69 0.1M
2023-07-25 9.73 9.73 9.68 9.71 0.0M
2023-07-24 9.75 9.75 9.66 9.69 0.0M
2023-07-21 9.69 9.69 9.63 9.64 0.0M
2023-07-20 9.72 9.72 9.67 9.69 0.0M
2023-07-19 9.72 9.72 9.64 9.70 0.1M
2023-07-18 9.64 9.69 9.60 9.67 0.1M
2023-07-17 9.65 9.70 9.60 9.61 0.0M
2023-07-14 9.74 9.75 9.63 9.64 0.0M
2023-07-13 9.68 9.78 9.67 9.71 0.0M
2023-07-12 9.54 9.68 9.51 9.63 0.1M
2023-07-11 9.49 9.51 9.41 9.47 0.1M
2023-07-10 9.47 9.50 9.42 9.45 0.0M
2023-07-07 9.45 9.49 9.43 9.45 0.0M
2023-07-06 9.50 9.51 9.39 9.39 0.1M
2023-07-05 9.52 9.55 9.50 9.50 0.0M
2023-07-03 9.57 9.60 9.51 9.56 0.1M
2023-06-30 9.64 9.66 9.52 9.54 0.1M
2023-06-29 9.50 9.54 9.50 9.51 0.0M
2023-06-28 9.43 9.51 9.41 9.49 0.1M
2023-06-27 9.47 9.48 9.39 9.43 0.1M
2023-06-26 9.39 9.46 9.37 9.41 0.0M
2023-06-23 9.44 9.46 9.38 9.39 0.0M
2023-06-22 9.43 9.47 9.38 9.45 0.0M
2023-06-21 9.47 9.60 9.47 9.49 0.1M
2023-06-20 9.64 9.64 9.45 9.47 0.0M
2023-06-16 9.63 9.66 9.52 9.61 0.0M
2023-06-15 9.52 9.58 9.51 9.58 0.0M
2023-06-14 9.58 9.59 9.45 9.50 0.1M
2023-06-13 9.39 9.51 9.39 9.49 0.1M
2023-06-12 9.36 9.37 9.31 9.37 0.1M
2023-06-09 9.33 9.38 9.30 9.32 0.1M
2023-06-08 9.31 9.32 9.26 9.30 0.1M
2023-06-07 9.41 9.41 9.25 9.28 0.1M
2023-06-06 9.32 9.40 9.27 9.36 0.1M
2023-06-05 9.31 9.35 9.29 9.31 0.0M
2023-06-02 9.29 9.34 9.29 9.32 0.0M
2023-06-01 9.15 9.29 9.15 9.22 0.1M
2023-05-31 9.17 9.17 9.07 9.12 0.1M
2023-05-30 9.29 9.29 9.14 9.15 0.0M
2023-05-26 9.15 9.27 9.15 9.25 0.0M
2023-05-25 9.19 9.19 9.11 9.15 0.1M
2023-05-24 9.24 9.24 9.09 9.13 0.1M
2023-05-23 9.26 9.33 9.22 9.23 0.2M
2023-05-22 9.34 9.36 9.31 9.31 0.1M
2023-05-19 9.37 9.38 9.34 9.35 0.1M
2023-05-18 9.32 9.37 9.28 9.37 0.1M
2023-05-17 9.29 9.39 9.29 9.38 0.1M
2023-05-16 9.37 9.37 9.25 9.27 0.1M
2023-05-15 9.32 9.41 9.32 9.39 0.1M
2023-05-12 9.31 9.36 9.26 9.29 0.1M
2023-05-11 9.31 9.33 9.28 9.31 0.1M
2023-05-10 9.38 9.39 9.28 9.30 0.1M
2023-05-09 9.36 9.36 9.30 9.31 0.1M
2023-05-08 9.37 9.41 9.36 9.37 0.1M
2023-05-05 9.30 9.39 9.26 9.36 0.0M
2023-05-04 9.26 9.27 9.21 9.22 0.0M
2023-05-03 9.32 9.35 9.26 9.26 0.1M
2023-05-02 9.41 9.44 9.28 9.30 0.1M
2023-05-01 9.55 9.55 9.43 9.45 0.1M
2023-04-28 9.55 9.57 9.44 9.53 0.1M
2023-04-27 9.34 9.48 9.33 9.45 0.0M
2023-04-26 9.43 9.43 9.26 9.31 0.1M
2023-04-25 9.45 9.46 9.33 9.34 0.0M
2023-04-24 9.48 9.50 9.42 9.43 0.1M
2023-04-21 9.52 9.52 9.46 9.48 0.0M
2023-04-20 9.58 9.58 9.47 9.49 0.0M
2023-04-19 9.59 9.63 9.54 9.63 0.1M
2023-04-18 9.59 9.62 9.53 9.57 0.1M
2023-04-17 9.52 9.54 9.48 9.54 0.0M
2023-04-14 9.51 9.51 9.45 9.48 0.1M
2023-04-13 9.42 9.52 9.42 9.49 0.0M
2023-04-12 9.38 9.48 9.35 9.40 0.1M
2023-04-11 9.36 9.38 9.33 9.36 0.1M
2023-04-10 9.25 9.40 9.25 9.38 0.1M
2023-04-06 9.35 9.35 9.27 9.28 0.1M
2023-04-05 9.33 9.35 9.25 9.34 0.1M
2023-04-04 9.38 9.40 9.31 9.33 0.1M
2023-04-03 9.34 9.41 9.26 9.38 0.1M
2023-03-31 9.31 9.34 9.27 9.33 0.1M
2023-03-30 9.23 9.27 9.21 9.25 0.1M
2023-03-29 9.13 9.20 9.12 9.17 0.1M
2023-03-28 9.07 9.13 9.03 9.08 0.1M
2023-03-27 9.12 9.16 9.06 9.07 0.1M
2023-03-24 9.03 9.12 8.97 9.06 0.1M
2023-03-23 9.01 9.13 8.99 9.03 0.1M
2023-03-22 9.09 9.17 9.02 9.04 0.1M
2023-03-21 9.07 9.13 9.07 9.09 0.1M
2023-03-20 8.98 9.04 8.98 9.01 0.2M
2023-03-17 8.93 9.02 8.93 8.94 0.2M
2023-03-16 8.91 9.09 8.89 9.04 0.2M
2023-03-15 8.75 8.96 8.75 8.89 0.2M
2023-03-14 9.09 9.13 8.93 9.03 0.1M
2023-03-13 9.00 9.18 9.00 9.00 0.0M
2023-03-10 9.29 9.30 9.10 9.10 0.1M
2023-03-09 9.42 9.47 9.31 9.32 0.1M
2023-03-08 9.47 9.48 9.40 9.44 0.0M
2023-03-07 9.59 9.59 9.44 9.48 0.0M
2023-03-06 9.61 9.67 9.55 9.55 0.0M
2023-03-03 9.59 9.60 9.51 9.59 0.1M
2023-03-02 9.45 9.54 9.42 9.54 0.0M
2023-03-01 9.59 9.59 9.44 9.52 0.1M
2023-02-28 9.61 9.61 9.46 9.50 0.0M
2023-02-27 9.62 10.07 9.53 9.56 0.0M
2023-02-24 9.61 9.61 9.41 9.52 0.1M
2023-02-23 9.66 9.73 9.56 9.63 0.0M
2023-02-22 9.75 9.75 9.58 9.61 0.0M
2023-02-21 9.88 9.88 9.65 9.69 0.1M
2023-02-17 9.92 10.02 9.78 9.82 0.0M
2023-02-16 10.05 10.05 9.88 9.92 0.0M
2023-02-15 10.00 10.12 9.91 10.00 0.0M
2023-02-14 10.00 10.13 9.86 9.98 0.0M
2023-02-13 9.94 9.99 9.88 9.94 0.1M
2023-02-10 9.78 9.85 9.76 9.80 0.0M
2023-02-09 9.86 9.90 9.75 9.80 0.0M
2023-02-08 9.91 9.91 9.77 9.79 0.0M
2023-02-07 9.80 9.91 9.75 9.90 0.0M
2023-02-06 9.91 9.91 9.79 9.82 0.1M
2023-02-03 9.95 10.09 9.95 9.99 0.0M
2023-02-02 10.08 10.13 10.04 10.07 0.1M
2023-02-01 10.09 10.14 10.00 10.00 0.1M
2023-01-31 10.06 10.15 10.06 10.07 0.0M
2023-01-30 10.08 10.12 10.00 10.06 0.1M
2023-01-27 10.07 10.13 10.07 10.11 0.0M
2023-01-26 10.08 10.08 10.01 10.07 0.0M
2023-01-25 10.01 10.05 9.96 10.03 0.0M
2023-01-24 9.91 10.08 9.91 10.01 0.0M
2023-01-23 9.96 9.96 9.85 9.94 0.0M
2023-01-20 9.94 10.03 9.88 9.93 0.0M
2023-01-19 9.85 10.00 9.80 9.91 0.1M
2023-01-18 10.05 10.13 9.86 9.89 0.0M
2023-01-17 10.00 10.10 10.00 10.02 0.0M
2023-01-13 9.93 10.61 9.93 10.09 0.1M
2023-01-12 10.02 10.06 9.92 10.00 0.0M
2023-01-11 9.82 9.99 9.82 9.97 0.1M
2023-01-10 9.60 9.98 9.57 9.75 0.1M
2023-01-09 9.74 9.81 9.55 9.63 0.1M
2023-01-06 9.56 9.74 9.56 9.65 0.0M
2023-01-05 9.55 9.63 9.50 9.50 0.0M
2023-01-04 9.56 9.63 9.52 9.59 0.0M
2023-01-03 9.57 9.64 9.41 9.49 0.0M