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 30, 2020 7.801 7.801 7.662 7.732 89,394 -0.04(-0.50%)
Nov 27, 2020 7.701 7.770 7.685 7.770 21,319 +0.09(+1.21%)
Nov 25, 2020 7.701 7.709 7.672 7.678 29,717 -0.04(-0.50%)
Nov 24, 2020 7.670 7.716 7.616 7.716 65,501 +0.12(+1.53%)
Nov 23, 2020 7.538 7.600 7.538 7.600 26,804 +0.07(+0.92%)
Nov 20, 2020 7.670 7.670 7.515 7.531 99,489 -0.10(-1.32%)
Nov 19, 2020 7.616 7.654 7.585 7.631 47,834 -0.06(-0.75%)
Nov 18, 2020 7.643 7.689 7.620 7.689 61,564 +0.08(+1.01%)
Nov 17, 2020 7.558 7.681 7.505 7.612 49,922 +0.07(+0.92%)
Nov 16, 2020 7.489 7.543 7.466 7.543 37,980 +0.15(+1.97%)
Nov 13, 2020 7.351 7.420 7.331 7.397 42,917 +0.12(+1.58%)
Nov 12, 2020 7.312 7.339 7.282 7.282 31,266 -0.05(-0.73%)
Nov 11, 2020 7.282 7.359 7.282 7.335 23,555 +0.08(+1.06%)
Nov 10, 2020 7.274 7.305 7.232 7.259 32,708 -0.02(-0.21%)
Nov 09, 2020 7.205 7.451 7.205 7.274 110,701 +0.16(+2.27%)
Nov 06, 2020 7.089 7.136 7.089 7.112 33,943 +0.04(+0.54%)
Nov 05, 2020 7.013 7.112 7.013 7.074 43,922 +0.15(+2.22%)
Nov 04, 2020 6.866 7.020 6.866 6.920 94,024 +0.05(+0.78%)
Nov 03, 2020 6.759 6.874 6.747 6.866 43,266 +0.18(+2.76%)
Nov 02, 2020 6.674 6.743 6.651 6.682 71,700 +0.08(+1.28%)
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%)
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.