Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Dynamic Dividend Fund (NY: AGD )

9.660 -0.050 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.971 6.023 5.971 6.004 81,709 +0.07(+1.20%)
Oct 30, 2018 5.926 5.945 5.874 5.932 153,496 +0.03(+0.55%)
Oct 29, 2018 5.997 6.069 5.890 5.900 130,611 -0.04(-0.66%)
Oct 26, 2018 6.043 6.049 5.900 5.939 129,417 -0.10(-1.61%)
Oct 25, 2018 6.023 6.088 5.997 6.036 62,597 +0.05(+0.87%)
Oct 24, 2018 6.147 6.147 5.984 5.984 100,346 -0.16(-2.64%)
Oct 23, 2018 6.186 6.186 6.046 6.147 107,559 -0.05(-0.73%)
Oct 22, 2018 6.283 6.283 6.192 6.192 67,708 -0.06(-1.04%)
Oct 19, 2018 6.263 6.286 6.231 6.257 31,583 +0.04(+0.63%)
Oct 18, 2018 6.322 6.322 6.215 6.218 70,107 -0.08(-1.29%)
Oct 17, 2018 6.364 6.364 6.293 6.299 72,937 -0.05(-0.81%)
Oct 16, 2018 6.248 6.351 6.248 6.351 73,694 +0.17(+2.71%)
Oct 15, 2018 6.209 6.209 6.164 6.183 85,415 +0.01(+0.10%)
Oct 12, 2018 6.144 6.241 6.119 6.177 118,341 +0.06(+1.05%)
Oct 11, 2018 6.280 6.280 6.041 6.112 148,177 -0.15(-2.37%)
Oct 10, 2018 6.460 6.467 6.260 6.260 111,816 -0.21(-3.29%)
Oct 09, 2018 6.564 6.564 6.467 6.473 116,107 +0.02(+0.30%)
Oct 08, 2018 6.344 6.454 6.344 6.454 153,973 +0.08(+1.21%)
Oct 05, 2018 6.364 6.441 6.351 6.377 204,421 -0.02(-0.30%)
Oct 04, 2018 6.551 6.570 6.396 6.396 91,619 -0.18(-2.75%)
Oct 03, 2018 6.596 6.639 6.576 6.576 88,220 -0.01(-0.20%)
Oct 02, 2018 6.622 6.659 6.589 6.589 64,389 -0.04(-0.58%)
Oct 01, 2018 6.692 6.692 6.628 6.628 92,324 -0.04(-0.58%)
Sep 28, 2018 6.705 6.718 6.667 6.667 55,835 -0.03(-0.48%)
Sep 27, 2018 6.731 6.731 6.699 6.699 76,228 -0.03(-0.48%)
Sep 26, 2018 6.725 6.740 6.699 6.731 66,930 +0.01(+0.19%)
Sep 25, 2018 6.770 6.770 6.718 6.718 44,054 -0.02(-0.24%)
Sep 24, 2018 6.744 6.770 6.729 6.734 60,986 -0.01(-0.14%)
Sep 21, 2018 6.725 6.763 6.725 6.744 59,093 +0.04(+0.53%)
Sep 20, 2018 6.721 6.721 6.684 6.709 72,097 +0.06(+0.96%)
Sep 19, 2018 6.670 6.696 6.645 6.645 25,994 -0.02(-0.29%)
Sep 18, 2018 6.696 6.696 6.645 6.664 53,456 +0.01(+0.19%)
Sep 17, 2018 6.664 6.677 6.645 6.651 119,022 -0.05(-0.76%)
Sep 14, 2018 6.670 6.702 6.645 6.702 31,369 +0.04(+0.67%)
Sep 13, 2018 6.632 6.657 6.632 6.657 33,022 +0.04(+0.68%)
Sep 12, 2018 6.612 6.632 6.593 6.612 53,498 +0.00(+0.00%)
Sep 11, 2018 6.593 6.612 6.593 6.612 22,906 +0.01(+0.19%)
Sep 10, 2018 6.600 6.606 6.587 6.600 59,507 -0.01(-0.10%)
Sep 07, 2018 6.587 6.638 6.580 6.606 52,595 -0.01(-0.19%)
Sep 06, 2018 6.670 6.721 6.619 6.619 26,428 -0.03(-0.39%)
Sep 05, 2018 6.696 6.696 6.645 6.645 57,757 -0.03(-0.48%)
Sep 04, 2018 6.734 6.734 6.677 6.677 35,382 -0.04(-0.57%)
Aug 31, 2018 6.715 6.715 6.715 0 -0.03(-0.38%)
Aug 30, 2018 6.760 6.779 6.728 6.741 77,726 -0.02(-0.28%)
Aug 29, 2018 6.773 6.785 6.760 6.760 57,461 -0.01(-0.09%)
Aug 28, 2018 6.766 6.775 6.753 6.766 69,505 +0.03(+0.43%)
Aug 27, 2018 6.709 6.737 6.683 6.737 52,685 +0.03(+0.43%)
Aug 24, 2018 6.702 6.721 6.689 6.709 61,959 +0.04(+0.58%)
Aug 23, 2018 6.670 6.693 6.670 6.670 28,090 -0.03(-0.38%)
Aug 22, 2018 6.702 6.734 6.696 6.696 97,610 +0.01(+0.10%)
Aug 21, 2018 6.683 6.698 6.670 6.689 78,677 +0.03(+0.38%)
Aug 20, 2018 6.664 6.664 6.651 6.664 39,510 +0.03(+0.48%)
Aug 17, 2018 6.625 6.651 6.619 6.632 34,959 +0.02(+0.34%)
Aug 16, 2018 6.622 6.628 6.597 6.609 38,683 +0.01(+0.19%)
Aug 15, 2018 6.558 6.601 6.546 6.597 63,412 -0.04(-0.58%)
Aug 14, 2018 6.622 6.647 6.616 6.635 45,728 +0.04(+0.68%)
Aug 13, 2018 6.641 6.673 6.590 6.590 47,326 -0.03(-0.48%)
Aug 10, 2018 6.667 6.679 6.609 6.622 43,189 -0.06(-0.95%)
Aug 09, 2018 6.679 6.686 6.661 6.686 55,510 +0.02(+0.23%)
Aug 08, 2018 6.686 6.686 6.665 6.670 22,116 -0.01(-0.13%)
Aug 07, 2018 6.686 6.686 6.628 6.679 26,912 +0.03(+0.38%)
Aug 06, 2018 6.667 6.676 6.648 6.654 24,988 -0.01(-0.10%)
Aug 03, 2018 6.635 6.673 6.635 6.660 9,894 +0.04(+0.67%)
Aug 02, 2018 6.597 6.635 6.584 6.616 51,390 -0.04(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.