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 )

9.710 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 6.909 6.923 6.888 6.895 27,935 -0.03(-0.41%)
Oct 30, 2019 6.902 6.923 6.873 6.923 37,021 +0.03(+0.41%)
Oct 29, 2019 6.888 6.916 6.888 6.895 49,797 +0.01(+0.10%)
Oct 28, 2019 6.888 6.923 6.888 6.888 63,697 +0.01(+0.10%)
Oct 25, 2019 6.845 6.888 6.845 6.881 31,916 +0.03(+0.41%)
Oct 24, 2019 6.852 6.873 6.838 6.852 43,374 +0.01(+0.21%)
Oct 23, 2019 6.838 6.845 6.817 6.838 27,412 +0.00(+0.00%)
Oct 22, 2019 6.838 6.838 6.824 6.838 21,405 +0.01(+0.10%)
Oct 21, 2019 6.810 6.866 6.797 6.831 55,728 +0.04(+0.62%)
Oct 18, 2019 6.817 6.817 6.754 6.789 85,251 -0.03(-0.47%)
Oct 17, 2019 6.779 6.821 6.779 6.821 37,312 +0.07(+1.04%)
Oct 16, 2019 6.793 6.799 6.744 6.751 58,374 -0.05(-0.72%)
Oct 15, 2019 6.765 6.849 6.758 6.800 50,172 +0.07(+1.04%)
Oct 14, 2019 6.744 6.786 6.730 6.730 34,892 -0.05(-0.72%)
Oct 11, 2019 6.744 6.793 6.716 6.779 47,267 +0.11(+1.57%)
Oct 10, 2019 6.653 6.680 6.604 6.674 31,190 +0.01(+0.21%)
Oct 09, 2019 6.646 6.667 6.590 6.660 59,027 +0.09(+1.39%)
Oct 08, 2019 6.597 6.597 6.560 6.569 38,413 -0.08(-1.26%)
Oct 07, 2019 6.625 6.653 6.597 6.653 45,533 +0.02(+0.32%)
Oct 04, 2019 6.597 6.653 6.583 6.632 67,973 +0.03(+0.42%)
Oct 03, 2019 6.576 6.611 6.544 6.604 65,304 +0.03(+0.43%)
Oct 02, 2019 6.653 6.653 6.527 6.576 71,239 -0.12(-1.78%)
Oct 01, 2019 6.765 6.765 6.688 6.695 33,242 -0.06(-0.93%)
Sep 30, 2019 6.744 6.772 6.702 6.758 65,717 +0.02(+0.31%)
Sep 27, 2019 6.737 6.737 6.688 6.737 38,128 +0.02(+0.31%)
Sep 26, 2019 6.737 6.744 6.716 6.716 29,068 -0.02(-0.31%)
Sep 25, 2019 6.723 6.744 6.688 6.737 78,255 -0.02(-0.31%)
Sep 24, 2019 6.779 6.814 6.709 6.758 59,705 -0.01(-0.10%)
Sep 23, 2019 6.765 6.807 6.758 6.765 35,052 -0.04(-0.62%)
Sep 20, 2019 6.807 6.828 6.770 6.807 42,126 +0.02(+0.36%)
Sep 19, 2019 6.796 6.831 6.782 6.782 50,999 -0.03(-0.41%)
Sep 18, 2019 6.782 6.817 6.740 6.810 35,510 +0.01(+0.20%)
Sep 17, 2019 6.768 6.810 6.765 6.796 39,886 +0.04(+0.62%)
Sep 16, 2019 6.754 6.805 6.751 6.754 53,445 -0.03(-0.41%)
Sep 13, 2019 6.803 6.831 6.782 6.782 41,403 +0.00(+0.00%)
Sep 12, 2019 6.740 6.810 6.740 6.782 40,602 +0.03(+0.52%)
Sep 11, 2019 6.706 6.747 6.685 6.747 39,803 +0.07(+1.04%)
Sep 10, 2019 6.643 6.678 6.601 6.678 61,469 +0.05(+0.73%)
Sep 09, 2019 6.643 6.671 6.601 6.629 71,473 -0.01(-0.10%)
Sep 06, 2019 6.594 6.636 6.594 6.636 35,652 +0.05(+0.74%)
Sep 05, 2019 6.587 6.608 6.566 6.587 63,128 +0.04(+0.64%)
Sep 04, 2019 6.497 6.546 6.490 6.546 32,952 +0.10(+1.51%)
Sep 03, 2019 6.462 6.476 6.427 6.448 67,590 -0.05(-0.75%)
Aug 30, 2019 6.511 6.525 6.455 6.497 50,603 +0.03(+0.54%)
Aug 29, 2019 6.434 6.469 6.420 6.462 56,262 +0.08(+1.20%)
Aug 28, 2019 6.365 6.427 6.309 6.386 99,735 +0.01(+0.22%)
Aug 27, 2019 6.469 6.500 6.351 6.372 74,462 -0.01(-0.22%)
Aug 26, 2019 6.434 6.472 6.386 6.386 51,043 -0.02(-0.33%)
Aug 23, 2019 6.497 6.539 6.386 6.406 64,261 -0.10(-1.50%)
Aug 22, 2019 6.553 6.560 6.497 6.504 37,852 -0.01(-0.21%)
Aug 21, 2019 6.525 6.546 6.455 6.518 83,093 +0.08(+1.19%)
Aug 20, 2019 6.469 6.509 6.434 6.441 28,539 -0.03(-0.54%)
Aug 19, 2019 6.413 6.511 6.395 6.476 61,217 +0.08(+1.20%)
Aug 16, 2019 6.372 6.406 6.358 6.400 45,140 +0.07(+1.04%)
Aug 15, 2019 6.375 6.389 6.299 6.333 45,290 -0.04(-0.65%)
Aug 14, 2019 6.389 6.389 6.313 6.375 80,688 -0.09(-1.39%)
Aug 13, 2019 6.354 6.506 6.354 6.465 66,706 +0.11(+1.74%)
Aug 12, 2019 6.423 6.437 6.313 6.354 45,020 -0.11(-1.71%)
Aug 09, 2019 6.506 6.506 6.465 6.465 37,934 -0.04(-0.64%)
Aug 08, 2019 6.458 6.513 6.451 6.506 40,634 +0.10(+1.62%)
Aug 07, 2019 6.368 6.423 6.313 6.403 65,401 -0.04(-0.64%)
Aug 06, 2019 6.423 6.444 6.388 6.444 67,524 +0.06(+0.97%)
Aug 05, 2019 6.416 6.447 6.320 6.382 119,541 -0.13(-2.01%)
Aug 02, 2019 6.513 6.541 6.458 6.513 59,652 -0.04(-0.63%)
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.