Abrdn Global Dynamic Dividend Fund (AGD)

AGD
🏛️ États-Unis →
13.25
Dernière Mise à Jour: 2025-09-29
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
2024-12-31 9.89 9.89 9.80 9.80 0.1M
2024-12-30 9.90 9.94 9.80 9.86 0.1M
2024-12-27 10.10 10.12 9.90 10.03 0.1M
2024-12-26 10.05 10.14 10.05 10.09 0.1M
2024-12-24 10.01 10.06 9.90 10.04 0.0M
2024-12-23 9.88 10.00 9.86 9.99 0.1M
2024-12-20 9.67 9.87 9.57 9.87 0.1M
2024-12-19 9.88 10.07 9.70 9.70 0.2M
2024-12-18 9.98 10.07 9.85 9.85 0.2M
2024-12-17 10.10 10.10 9.97 10.01 0.1M
2024-12-16 10.10 10.12 10.07 10.10 0.1M
2024-12-13 10.10 10.15 10.03 10.07 0.1M
2024-12-12 10.13 10.15 10.03 10.08 0.1M
2024-12-11 10.20 10.22 10.12 10.16 0.1M
2024-12-10 10.20 10.21 10.13 10.17 0.1M
2024-12-09 10.24 10.30 10.20 10.21 0.1M
2024-12-06 10.19 10.24 10.18 10.22 0.1M
2024-12-05 10.20 10.23 10.17 10.18 0.1M
2024-12-04 10.24 10.24 10.15 10.20 0.1M
2024-12-03 10.24 10.24 10.16 10.20 0.1M
2024-12-02 10.26 10.27 10.17 10.23 0.1M
2024-11-29 10.27 10.27 10.19 10.25 0.2M
2024-11-27 10.20 10.22 10.18 10.19 0.1M
2024-11-26 10.18 10.25 10.12 10.17 0.2M
2024-11-25 10.16 10.23 10.12 10.16 0.2M
2024-11-22 10.04 10.13 10.01 10.09 0.2M
2024-11-21 10.03 10.06 10.00 10.03 0.1M
2024-11-20 10.14 10.17 10.09 10.10 0.1M
2024-11-19 10.11 10.20 10.09 10.14 0.1M
2024-11-18 10.07 10.23 10.07 10.09 0.1M
2024-11-15 10.16 10.16 10.07 10.07 0.1M
2024-11-14 10.21 10.22 10.14 10.16 0.1M
2024-11-13 10.23 10.30 10.16 10.21 0.1M
2024-11-12 10.40 10.40 10.21 10.22 0.1M
2024-11-11 10.40 10.42 10.34 10.37 0.1M
2024-11-08 10.36 10.37 10.31 10.34 0.1M
2024-11-07 10.37 10.41 10.31 10.35 0.2M
2024-11-06 10.38 10.40 10.25 10.29 0.1M
2024-11-05 10.15 10.24 10.15 10.21 0.1M
2024-11-04 10.12 10.16 10.07 10.13 0.1M
2024-11-01 10.16 10.23 10.07 10.07 0.1M
2024-10-31 10.26 10.29 10.12 10.16 0.1M
2024-10-30 10.28 10.40 10.21 10.26 0.1M
2024-10-29 10.34 10.35 10.25 10.31 0.1M
2024-10-28 10.41 10.41 10.32 10.35 0.1M
2024-10-25 10.44 10.47 10.30 10.36 0.1M
2024-10-24 10.40 10.53 10.36 10.38 0.1M
2024-10-23 10.62 10.63 10.45 10.48 0.1M
2024-10-22 10.59 10.67 10.56 10.59 0.1M
2024-10-21 10.61 10.68 10.61 10.62 0.2M
2024-10-18 10.61 10.64 10.56 10.62 0.1M
2024-10-17 10.61 10.62 10.54 10.55 0.1M
2024-10-16 10.57 10.62 10.54 10.56 0.1M
2024-10-15 10.62 10.65 10.54 10.56 0.2M
2024-10-14 10.53 10.63 10.53 10.62 0.1M
2024-10-11 10.50 10.52 10.48 10.52 0.1M
2024-10-10 10.46 10.51 10.45 10.47 0.0M
2024-10-09 10.44 10.45 10.41 10.45 0.1M
2024-10-08 10.44 10.44 10.35 10.41 0.1M
2024-10-07 10.51 10.52 10.38 10.42 0.1M
2024-10-04 10.42 10.46 10.42 10.44 0.1M
2024-10-03 10.42 10.42 10.36 10.40 0.1M
2024-10-02 10.42 10.46 10.42 10.45 0.1M
2024-10-01 10.59 10.59 10.46 10.48 0.1M
2024-09-30 10.56 10.63 10.50 10.62 0.1M
2024-09-27 10.50 10.65 10.45 10.55 0.1M
2024-09-26 10.41 10.46 10.41 10.43 0.0M
2024-09-25 10.34 10.38 10.29 10.34 0.1M
2024-09-24 10.32 10.33 10.28 10.32 0.1M
2024-09-23 10.24 10.30 10.19 10.23 0.1M
2024-09-20 10.35 10.36 10.26 10.28 0.0M
2024-09-19 10.33 10.44 10.33 10.35 0.1M
2024-09-18 10.26 10.33 10.26 10.26 0.0M
2024-09-17 10.30 10.33 10.25 10.25 0.1M
2024-09-16 10.26 10.33 10.25 10.28 0.1M
2024-09-13 10.28 10.34 10.23 10.24 0.0M
2024-09-12 10.10 10.23 10.10 10.20 0.0M
2024-09-11 10.05 10.12 9.96 10.12 0.1M
2024-09-10 10.11 10.17 10.01 10.06 0.0M
2024-09-09 10.03 10.10 10.03 10.10 0.0M
2024-09-06 10.12 10.16 9.99 10.00 0.1M
2024-09-05 10.18 10.23 10.04 10.04 0.1M
2024-09-04 10.20 10.24 10.17 10.18 0.0M
2024-09-03 10.31 10.35 10.19 10.24 0.1M
2024-08-30 10.38 10.38 10.29 10.31 0.1M
2024-08-29 10.23 10.30 10.16 10.29 0.1M
2024-08-28 10.22 10.24 10.16 10.19 0.0M
2024-08-27 10.19 10.23 10.14 10.20 0.1M
2024-08-26 10.29 10.29 10.20 10.23 0.1M
2024-08-23 10.23 10.29 10.17 10.29 0.1M
2024-08-22 10.37 10.37 10.25 10.29 0.1M
2024-08-21 10.28 10.36 10.27 10.33 0.1M
2024-08-20 10.32 10.42 10.26 10.27 0.1M
2024-08-19 10.30 10.35 10.29 10.33 0.1M
2024-08-16 10.21 10.30 10.21 10.28 0.1M
2024-08-15 10.15 10.21 10.13 10.20 0.0M
2024-08-14 10.06 10.14 10.06 10.10 0.1M
2024-08-13 10.05 10.07 10.02 10.06 0.1M
2024-08-12 9.96 10.07 9.96 10.01 0.1M
2024-08-09 9.89 9.97 9.82 9.89 0.2M
2024-08-08 9.63 9.76 9.63 9.71 0.0M
2024-08-07 9.64 9.70 9.59 9.60 0.1M
2024-08-06 9.39 9.58 9.39 9.55 0.1M
2024-08-05 9.47 9.52 9.38 9.41 0.0M
2024-08-02 9.76 9.84 9.65 9.71 0.1M
2024-08-01 10.04 10.04 9.86 9.86 0.1M
2024-07-31 9.96 10.07 9.96 10.01 0.1M
2024-07-30 9.90 9.93 9.85 9.93 0.0M
2024-07-29 9.82 9.88 9.77 9.87 0.1M
2024-07-26 9.77 9.85 9.76 9.82 0.1M
2024-07-25 9.76 9.82 9.72 9.74 0.0M
2024-07-24 10.00 10.00 9.76 9.76 0.0M
2024-07-23 10.07 10.09 10.02 10.08 0.1M
2024-07-22 10.01 10.13 10.01 10.06 0.1M
2024-07-19 9.96 9.98 9.91 9.97 0.1M
2024-07-18 10.02 10.09 9.95 9.96 0.1M
2024-07-17 10.11 10.11 9.91 10.02 0.1M
2024-07-16 10.11 10.17 10.09 10.16 0.1M
2024-07-15 10.09 10.12 10.07 10.11 0.1M
2024-07-12 9.96 10.11 9.96 10.05 0.1M
2024-07-11 9.99 10.05 9.96 9.96 0.1M
2024-07-10 9.97 10.00 9.91 9.98 0.1M
2024-07-09 9.79 9.87 9.79 9.87 0.1M
2024-07-08 9.71 9.80 9.71 9.80 0.1M
2024-07-05 9.87 9.89 9.10 9.10 0.1M
2024-07-03 9.79 9.84 9.77 9.84 0.0M
2024-07-02 9.72 9.79 9.70 9.79 0.0M
2024-07-01 9.76 9.77 9.71 9.74 0.1M
2024-06-28 9.77 9.78 9.71 9.76 0.1M
2024-06-27 9.71 9.75 9.67 9.72 0.0M
2024-06-26 9.69 9.74 9.68 9.72 0.1M
2024-06-25 9.71 9.75 9.70 9.75 0.1M
2024-06-24 9.64 9.77 9.64 9.68 0.1M
2024-06-21 9.61 9.66 9.61 9.64 0.1M
2024-06-20 9.70 9.76 9.66 9.66 0.1M
2024-06-18 9.72 9.74 9.68 9.73 0.0M
2024-06-17 9.66 9.74 9.62 9.70 0.1M
2024-06-14 9.71 9.72 9.63 9.70 0.0M
2024-06-13 9.78 9.83 9.72 9.77 0.0M
2024-06-12 9.78 9.83 9.77 9.81 0.0M
2024-06-11 9.65 9.69 9.65 9.69 0.0M
2024-06-10 9.68 9.73 9.66 9.70 0.0M
2024-06-07 9.70 9.76 9.67 9.70 0.1M
2024-06-06 9.76 9.76 9.69 9.74 0.0M
2024-06-05 9.60 9.76 9.58 9.74 0.1M
2024-06-04 9.62 9.62 9.52 9.58 0.1M
2024-06-03 9.55 9.66 9.53 9.61 0.1M
2024-05-31 9.57 9.57 9.51 9.54 0.1M
2024-05-30 9.47 9.52 9.45 9.49 0.1M
2024-05-29 9.59 9.60 9.47 9.49 0.1M
2024-05-28 9.74 9.74 9.62 9.66 0.0M
2024-05-24 9.70 9.73 9.68 9.71 0.0M
2024-05-23 9.81 9.81 9.65 9.68 0.0M
2024-05-22 9.78 9.81 9.75 9.76 0.1M
2024-05-21 9.79 9.85 9.76 9.85 0.1M
2024-05-20 9.85 9.85 9.78 9.80 0.0M
2024-05-17 9.76 9.83 9.75 9.81 0.1M
2024-05-16 9.82 9.82 9.75 9.78 0.0M
2024-05-15 9.76 9.82 9.74 9.79 0.1M
2024-05-14 9.68 9.70 9.67 9.69 0.0M
2024-05-13 9.64 9.70 9.64 9.66 0.0M
2024-05-10 9.63 9.66 9.62 9.63 0.1M
2024-05-09 9.56 9.61 9.54 9.61 0.1M
2024-05-08 9.51 9.52 9.48 9.52 0.1M
2024-05-07 9.50 9.52 9.42 9.49 0.0M
2024-05-06 9.49 9.49 9.45 9.47 0.0M
2024-05-03 9.40 9.44 9.40 9.43 0.1M
2024-05-02 9.32 9.35 9.28 9.35 0.0M
2024-05-01 9.27 9.38 9.27 9.30 0.1M
2024-04-30 9.48 9.48 9.27 9.31 0.1M
2024-04-29 9.45 9.45 9.40 9.45 0.0M
2024-04-26 9.38 9.46 9.34 9.42 0.0M
2024-04-25 9.32 9.32 9.22 9.30 0.0M
2024-04-24 9.39 9.39 9.32 9.36 0.0M
2024-04-23 9.27 9.37 9.26 9.36 0.0M
2024-04-22 9.13 9.26 9.13 9.25 0.1M
2024-04-19 9.19 9.19 9.11 9.15 0.0M
2024-04-18 9.20 9.20 9.15 9.17 0.0M
2024-04-17 9.21 9.21 9.14 9.17 0.1M
2024-04-16 9.17 9.17 9.12 9.14 0.1M
2024-04-15 9.32 9.34 9.15 9.16 0.1M
2024-04-12 9.42 9.42 9.25 9.26 0.1M
2024-04-11 9.50 9.51 9.41 9.46 0.1M
2024-04-10 9.51 9.53 9.44 9.45 0.1M
2024-04-09 9.60 9.60 9.54 9.58 0.1M
2024-04-08 9.55 9.57 9.51 9.55 0.1M
2024-04-05 9.48 9.55 9.46 9.53 0.0M
2024-04-04 9.55 9.62 9.47 9.47 0.0M
2024-04-03 9.50 9.55 9.48 9.55 0.0M
2024-04-02 9.56 9.56 9.50 9.51 0.1M
2024-04-01 9.71 9.71 9.59 9.60 0.1M
2024-03-28 9.66 9.71 9.63 9.71 0.1M
2024-03-27 9.58 9.64 9.58 9.64 0.0M
2024-03-26 9.60 9.63 9.55 9.55 0.1M
2024-03-25 9.67 9.68 9.58 9.60 0.0M
2024-03-22 9.68 9.69 9.63 9.65 0.0M
2024-03-21 9.66 9.72 9.65 9.65 0.0M
2024-03-20 9.58 9.65 9.55 9.65 0.0M
2024-03-19 9.60 9.63 9.56 9.63 0.0M
2024-03-18 9.58 9.65 9.58 9.60 0.0M
2024-03-15 9.59 9.60 9.56 9.57 0.0M
2024-03-14 9.69 9.70 9.57 9.58 0.1M
2024-03-13 9.69 9.72 9.64 9.66 0.1M
2024-03-12 9.58 9.65 9.53 9.65 0.1M
2024-03-11 9.50 9.53 9.47 9.53 0.0M
2024-03-08 9.62 9.62 9.52 9.55 0.1M
2024-03-07 9.58 9.60 9.55 9.59 0.0M
2024-03-06 9.52 9.55 9.49 9.52 0.0M
2024-03-05 9.48 9.52 9.40 9.44 0.1M
2024-03-04 9.51 9.51 9.48 9.49 0.0M
2024-03-01 9.40 9.50 9.40 9.49 0.1M
2024-02-29 9.43 9.45 9.38 9.40 0.0M
2024-02-28 9.40 9.42 9.34 9.37 0.1M
2024-02-27 9.40 9.47 9.40 9.42 0.0M
2024-02-26 9.50 9.50 9.39 9.39 0.1M
2024-02-23 9.55 9.56 9.50 9.51 0.1M
2024-02-22 9.49 9.54 9.49 9.53 0.1M
2024-02-21 9.37 9.43 9.35 9.43 0.0M
2024-02-20 9.48 9.49 9.40 9.42 0.1M
2024-02-16 9.49 9.49 9.42 9.43 0.1M
2024-02-15 9.40 9.46 9.39 9.45 0.0M
2024-02-14 9.37 9.41 9.37 9.39 0.1M
2024-02-13 9.36 9.39 9.28 9.30 0.1M
2024-02-12 9.43 9.49 9.43 9.45 0.1M
2024-02-09 9.40 9.42 9.39 9.42 0.0M
2024-02-08 9.40 9.40 9.36 9.40 0.0M
2024-02-07 9.31 9.40 9.31 9.38 0.0M
2024-02-06 9.20 9.30 9.20 9.29 0.0M
2024-02-05 9.24 9.24 9.17 9.18 0.1M
2024-02-02 9.31 9.31 9.24 9.25 0.1M
2024-02-01 9.22 9.34 9.21 9.32 0.1M
2024-01-31 9.36 9.36 9.20 9.21 0.1M
2024-01-30 9.30 9.33 9.27 9.32 0.1M
2024-01-29 9.23 9.31 9.23 9.31 0.1M
2024-01-26 9.22 9.24 9.20 9.23 0.1M
2024-01-25 9.20 9.23 9.18 9.20 0.1M
2024-01-24 9.27 9.28 9.18 9.19 0.1M
2024-01-23 9.22 9.25 9.15 9.18 0.1M
2024-01-22 9.25 9.32 9.22 9.25 0.1M
2024-01-19 9.25 9.26 9.20 9.25 0.0M
2024-01-18 9.17 9.28 9.16 9.23 0.1M
2024-01-17 9.21 9.21 9.09 9.10 0.1M
2024-01-16 9.31 9.32 9.26 9.27 0.1M
2024-01-12 9.35 9.38 9.31 9.33 0.0M
2024-01-11 9.36 9.37 9.28 9.32 0.0M
2024-01-10 9.35 9.39 9.31 9.34 0.1M
2024-01-09 9.35 9.35 9.30 9.34 0.0M
2024-01-08 9.28 9.37 9.27 9.37 0.1M
2024-01-05 9.20 9.30 9.20 9.24 0.0M
2024-01-04 9.20 9.28 9.20 9.28 0.0M
2024-01-03 9.28 9.28 9.18 9.24 0.1M
2024-01-02 9.29 9.33 9.27 9.29 0.0M