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 )

9.680 -0.080 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2020 6.720 6.720 6.574 6.597 47,859 -0.09(-1.38%)
Oct 29, 2020 6.643 6.743 6.597 6.690 71,189 +0.05(+0.69%)
Oct 28, 2020 6.782 6.782 6.620 6.643 75,897 -0.23(-3.36%)
Oct 27, 2020 6.913 6.920 6.851 6.874 37,978 -0.04(-0.56%)
Oct 26, 2020 7.051 7.051 6.859 6.913 57,776 -0.17(-2.39%)
Oct 23, 2020 7.112 7.136 7.036 7.082 32,253 +0.02(+0.22%)
Oct 22, 2020 7.036 7.082 6.997 7.066 26,309 +0.02(+0.22%)
Oct 21, 2020 7.066 7.112 7.051 7.051 27,649 -0.03(-0.43%)
Oct 20, 2020 7.043 7.105 7.020 7.082 47,127 +0.04(+0.55%)
Oct 19, 2020 7.136 7.159 7.036 7.043 22,063 -0.06(-0.87%)
Oct 16, 2020 7.105 7.112 7.036 7.105 39,796 +0.04(+0.60%)
Oct 15, 2020 7.047 7.108 7.032 7.062 64,882 -0.07(-0.96%)
Oct 14, 2020 7.116 7.154 7.085 7.131 41,471 +0.02(+0.32%)
Oct 13, 2020 7.169 7.177 7.108 7.108 23,433 -0.06(-0.85%)
Oct 12, 2020 7.139 7.215 7.131 7.169 61,168 +0.06(+0.86%)
Oct 09, 2020 7.093 7.131 7.085 7.108 42,435 +0.01(+0.11%)
Oct 08, 2020 7.101 7.127 7.047 7.101 22,712 +0.04(+0.54%)
Oct 07, 2020 7.078 7.101 7.024 7.062 45,811 +0.03(+0.43%)
Oct 06, 2020 7.040 7.108 7.001 7.032 87,249 +0.02(+0.33%)
Oct 05, 2020 6.940 7.047 6.940 7.009 40,396 +0.06(+0.88%)
Oct 02, 2020 6.910 6.956 6.895 6.948 52,127 -0.05(-0.76%)
Oct 01, 2020 7.078 7.078 6.963 7.001 71,335 -0.03(-0.43%)
Sep 30, 2020 6.994 7.032 6.895 7.032 92,363 +0.11(+1.66%)
Sep 29, 2020 6.948 6.948 6.856 6.917 55,835 -0.03(-0.44%)
Sep 28, 2020 6.910 6.948 6.856 6.948 77,658 +0.11(+1.68%)
Sep 25, 2020 6.719 6.841 6.719 6.833 56,318 +0.02(+0.22%)
Sep 24, 2020 6.795 6.864 6.566 6.818 61,679 -0.04(-0.56%)
Sep 23, 2020 7.009 7.017 6.856 6.856 32,743 -0.15(-2.18%)
Sep 22, 2020 7.009 7.131 6.956 7.009 55,172 +0.01(+0.11%)
Sep 21, 2020 7.101 7.101 6.979 7.001 86,949 -0.20(-2.76%)
Sep 18, 2020 7.284 7.284 7.200 7.200 25,539 -0.09(-1.20%)
Sep 17, 2020 7.288 7.295 7.225 7.288 75,668 -0.07(-0.93%)
Sep 16, 2020 7.295 7.356 7.265 7.356 48,033 +0.11(+1.46%)
Sep 15, 2020 7.257 7.273 7.212 7.250 43,643 +0.04(+0.53%)
Sep 14, 2020 7.174 7.212 7.136 7.212 35,081 +0.11(+1.60%)
Sep 11, 2020 7.151 7.159 7.075 7.098 20,834 +0.01(+0.11%)
Sep 10, 2020 7.159 7.212 7.091 7.091 51,890 -0.05(-0.64%)
Sep 09, 2020 7.053 7.151 7.049 7.136 23,857 +0.17(+2.39%)
Sep 08, 2020 7.000 7.091 6.962 6.969 28,068 -0.14(-2.03%)
Sep 04, 2020 7.174 7.197 6.924 7.113 94,547 -0.03(-0.42%)
Sep 03, 2020 7.394 7.428 7.106 7.144 69,723 -0.27(-3.58%)
Sep 02, 2020 7.371 7.409 7.341 7.409 30,413 +0.07(+0.93%)
Sep 01, 2020 7.265 7.348 7.257 7.341 37,160 +0.08(+1.04%)
Aug 31, 2020 7.303 7.348 7.265 7.265 55,317 -0.05(-0.62%)
Aug 28, 2020 7.310 7.356 7.273 7.310 68,306 +0.00(+0.00%)
Aug 27, 2020 7.310 7.364 7.295 7.310 44,260 +0.02(+0.31%)
Aug 26, 2020 7.204 7.288 7.204 7.288 27,907 +0.05(+0.73%)
Aug 25, 2020 7.182 7.235 7.121 7.235 34,274 +0.06(+0.85%)
Aug 24, 2020 7.197 7.280 7.113 7.174 84,905 +0.04(+0.53%)
Aug 21, 2020 7.159 7.174 7.128 7.136 45,097 -0.03(-0.42%)
Aug 20, 2020 7.151 7.189 7.151 7.166 33,725 -0.03(-0.37%)
Aug 19, 2020 7.238 7.253 7.193 7.193 87,891 -0.02(-0.21%)
Aug 18, 2020 7.193 7.238 7.193 7.208 37,358 +0.00(+0.00%)
Aug 17, 2020 7.261 7.261 7.200 7.208 46,461 +0.00(+0.00%)
Aug 14, 2020 7.246 7.246 7.170 7.208 57,754 +0.02(+0.31%)
Aug 13, 2020 7.163 7.234 7.155 7.185 87,780 +0.03(+0.42%)
Aug 12, 2020 7.110 7.174 7.103 7.155 96,311 +0.13(+1.82%)
Aug 11, 2020 7.155 7.170 7.027 7.027 58,045 -0.07(-0.96%)
Aug 10, 2020 7.027 7.133 6.986 7.095 64,525 +0.10(+1.40%)
Aug 07, 2020 7.042 7.042 6.914 6.997 94,929 -0.03(-0.43%)
Aug 06, 2020 6.944 7.035 6.944 7.027 54,902 +0.05(+0.76%)
Aug 05, 2020 6.967 6.990 6.922 6.975 72,146 +0.05(+0.76%)
Aug 04, 2020 6.846 6.922 6.846 6.922 72,287 +0.03(+0.44%)
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.