U.S. markets closed

Abrdn Global Dynamic Dividend Fund (AGD)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
9.71+0.07 (+0.73%)
Al cierre: 04:00PM EDT
9.71 +0.01 (+0.10%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20249.669.719.639.719.7163,066
27 mar 20249.589.649.589.649.6439,600
26 mar 20249.609.639.559.559.5574,100
25 mar 20249.679.689.589.609.6035,900
22 mar 20249.689.699.639.659.6524,800
21 mar 20249.669.729.659.659.6528,300
20 mar 20249.589.659.559.659.6521,100
20 mar 20240.065 Dividendo
19 mar 20249.609.639.569.639.5630,900
18 mar 20249.589.659.589.609.5430,500
15 mar 20249.599.609.569.579.5129,300
14 mar 20249.699.709.579.589.5261,700
13 mar 20249.699.729.649.669.5970,800
12 mar 20249.589.659.539.659.5855,500
11 mar 20249.509.539.479.539.4728,700
08 mar 20249.629.629.529.559.4951,500
07 mar 20249.589.609.559.599.5331,600
06 mar 20249.529.559.499.529.4633,100
05 mar 20249.489.529.409.449.3854,700
04 mar 20249.519.519.489.499.4331,200
01 mar 20249.409.509.409.499.4362,200
29 feb 20249.439.459.389.409.3448,700
28 feb 20249.409.419.349.379.3167,200
27 feb 20249.409.479.409.429.3649,300
26 feb 20249.509.509.399.399.3382,700
23 feb 20249.559.569.509.519.4555,300
22 feb 20249.499.549.499.539.4765,500
21 feb 20249.379.439.359.439.3747,700
21 feb 20240.065 Dividendo
20 feb 20249.489.499.409.429.2987,700
16 feb 20249.499.499.429.439.3080,200
15 feb 20249.409.469.399.459.3246,700
14 feb 20249.379.419.379.399.2688,000
13 feb 20249.369.399.289.309.1795,300
12 feb 20249.439.499.439.459.32107,300
09 feb 20249.409.429.399.429.2947,100
08 feb 20249.409.409.369.409.2737,500
07 feb 20249.319.409.319.389.2545,100
06 feb 20249.209.309.209.299.1631,100
05 feb 20249.249.249.179.189.0666,600
02 feb 20249.319.319.249.259.1292,000
01 feb 20249.229.349.219.329.19102,100
31 ene 20249.369.369.209.219.0892,900
30 ene 20249.309.339.279.329.1970,200
29 ene 20249.239.319.239.319.1881,600
26 ene 20249.229.249.209.239.10106,800
25 ene 20249.209.239.189.209.0792,800
24 ene 20249.279.289.189.199.06109,200
23 ene 20249.229.259.159.189.0687,400
23 ene 20240.065 Dividendo
22 ene 20249.259.329.229.259.0678,800
19 ene 20249.259.269.209.259.0649,500
18 ene 20249.179.289.169.239.04116,100
17 ene 20249.219.219.099.108.91133,800
16 ene 20249.319.329.269.279.0873,200
12 ene 20249.359.389.319.339.1437,000
11 ene 20249.369.379.289.329.1344,300
10 ene 20249.359.399.319.349.1568,800
09 ene 20249.359.359.309.349.1532,400
08 ene 20249.289.379.279.379.1850,200
05 ene 20249.209.309.209.249.0545,400
04 ene 20249.209.289.209.289.0938,300
03 ene 20249.289.289.189.249.05100,900
02 ene 20249.299.339.279.299.1049,500
29 dic 20239.379.379.309.349.1551,000
28 dic 20239.399.429.359.379.1841,200
28 dic 20230.065 Dividendo
27 dic 20239.449.499.419.419.1559,400
26 dic 20239.399.489.379.489.2268,100
22 dic 20239.429.499.379.409.1461,000
21 dic 20239.399.409.349.399.1345,000
20 dic 20239.449.499.319.319.0678,900
19 dic 20239.429.449.429.449.1893,800
18 dic 20239.429.429.359.389.1267,200
15 dic 20239.389.429.369.399.1329,600
14 dic 20239.359.449.359.419.1564,900
13 dic 20239.229.329.219.319.0652,100
12 dic 20239.169.219.169.188.9354,500
11 dic 20239.219.219.169.198.9484,900
08 dic 20239.199.209.169.208.9573,700
07 dic 20239.179.229.119.188.9350,700
06 dic 20239.209.219.109.138.8859,200
05 dic 20239.139.159.119.128.8748,400
04 dic 20239.229.229.129.158.9094,600
01 dic 20239.149.239.139.238.9856,600
30 nov 20239.159.169.079.098.8459,800
29 nov 20239.149.159.099.118.8654,400
28 nov 20239.069.139.059.098.8456,800
27 nov 20239.079.159.049.068.8147,600
24 nov 20239.089.129.079.128.8717,400
22 nov 20239.069.129.039.068.8146,100
21 nov 20239.049.069.039.068.8139,200
21 nov 20230.065 Dividendo
20 nov 20239.119.129.079.118.8076,600
17 nov 20239.059.069.029.058.7467,100
16 nov 20238.999.018.979.018.7027,000
15 nov 20239.009.038.978.988.6748,000
14 nov 20238.889.008.888.988.6798,600
13 nov 20238.768.798.738.778.4760,800
10 nov 20238.658.778.658.778.4744,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...