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 (%)
Nov 29, 2019 7.124 7.147 7.096 7.110 55,385 -0.03(-0.40%)
Nov 27, 2019 7.138 7.152 7.110 7.138 46,084 -0.01(-0.10%)
Nov 26, 2019 7.160 7.160 7.117 7.145 101,034 +0.00(+0.00%)
Nov 25, 2019 7.096 7.149 7.089 7.145 94,180 +0.05(+0.70%)
Nov 22, 2019 7.089 7.096 7.060 7.096 98,228 +0.04(+0.60%)
Nov 21, 2019 7.082 7.082 7.025 7.053 65,326 -0.01(-0.20%)
Nov 20, 2019 7.053 7.067 7.025 7.067 59,695 +0.00(+0.05%)
Nov 19, 2019 7.113 7.120 7.036 7.064 45,376 -0.01(-0.20%)
Nov 18, 2019 7.071 7.078 7.036 7.078 63,310 +0.03(+0.40%)
Nov 15, 2019 7.043 7.085 7.036 7.050 46,668 +0.04(+0.60%)
Nov 14, 2019 7.014 7.053 7.007 7.007 53,827 -0.03(-0.40%)
Nov 13, 2019 7.057 7.071 7.036 7.036 62,493 -0.05(-0.70%)
Nov 12, 2019 7.057 7.106 7.057 7.085 62,445 +0.02(+0.30%)
Nov 11, 2019 7.078 7.092 7.043 7.064 37,220 -0.04(-0.50%)
Nov 08, 2019 7.043 7.106 7.043 7.099 110,643 +0.04(+0.60%)
Nov 07, 2019 7.050 7.085 7.036 7.057 305,446 +0.01(+0.10%)
Nov 06, 2019 7.021 7.050 6.993 7.050 68,683 +0.04(+0.50%)
Nov 05, 2019 7.029 7.029 6.979 7.014 47,341 +0.01(+0.10%)
Nov 04, 2019 6.979 7.007 6.958 7.007 81,511 +0.06(+0.81%)
Nov 01, 2019 6.958 6.965 6.909 6.951 46,810 +0.06(+0.82%)
Oct 31, 2019 6.909 6.923 6.888 6.895 27,936 -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 49,798 +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 6.880 31,916 +0.03(+0.41%)
Oct 24, 2019 6.852 6.873 6.838 6.852 43,375 +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 85,252 -0.03(-0.47%)
Oct 17, 2019 6.779 6.821 6.779 6.821 37,313 +0.07(+1.04%)
Oct 16, 2019 6.793 6.799 6.744 6.751 58,375 -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 6.652 6.680 6.603 6.674 31,191 +0.01(+0.21%)
Oct 09, 2019 6.646 6.667 6.589 6.660 59,027 +0.09(+1.39%)
Oct 08, 2019 6.596 6.596 6.560 6.568 38,414 -0.08(-1.26%)
Oct 07, 2019 6.624 6.652 6.596 6.652 45,534 +0.02(+0.32%)
Oct 04, 2019 6.596 6.652 6.582 6.631 67,974 +0.03(+0.42%)
Oct 03, 2019 6.575 6.610 6.544 6.603 65,305 +0.03(+0.43%)
Oct 02, 2019 6.652 6.652 6.526 6.575 71,240 -0.12(-1.78%)
Oct 01, 2019 6.765 6.765 6.688 6.695 33,243 -0.06(-0.93%)
Sep 30, 2019 6.744 6.772 6.702 6.758 65,718 +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 29,069 -0.02(-0.31%)
Sep 25, 2019 6.723 6.744 6.688 6.737 78,256 -0.02(-0.31%)
Sep 24, 2019 6.779 6.814 6.709 6.758 59,706 -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 42,127 +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 53,446 -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 71,474 -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 32,953 +0.10(+1.51%)
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.