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 (%)
Dec 31, 2019 7.354 7.426 7.340 7.426 79,130 +0.06(+0.78%)
Dec 30, 2019 7.461 7.469 7.361 7.369 152,272 -0.06(-0.82%)
Dec 27, 2019 7.436 7.443 7.408 7.429 78,638 +0.03(+0.38%)
Dec 26, 2019 7.401 7.422 7.365 7.401 29,521 +0.04(+0.48%)
Dec 24, 2019 7.429 7.443 7.344 7.365 65,954 -0.01(-0.19%)
Dec 23, 2019 7.330 7.387 7.330 7.380 94,502 +0.06(+0.78%)
Dec 20, 2019 7.316 7.351 7.273 7.323 72,296 +0.01(+0.10%)
Dec 19, 2019 7.280 7.316 7.252 7.316 87,362 +0.04(+0.49%)
Dec 18, 2019 7.309 7.316 7.259 7.280 57,935 -0.02(-0.29%)
Dec 17, 2019 7.287 7.316 7.252 7.302 50,114 +0.02(+0.29%)
Dec 16, 2019 7.259 7.294 7.259 7.280 61,931 +0.04(+0.59%)
Dec 13, 2019 7.216 7.287 7.216 7.238 33,541 +0.03(+0.39%)
Dec 12, 2019 7.188 7.223 7.167 7.209 53,251 +0.06(+0.79%)
Dec 11, 2019 7.124 7.153 7.124 7.153 67,334 +0.04(+0.60%)
Dec 10, 2019 7.124 7.138 7.089 7.110 68,931 -0.02(-0.30%)
Dec 09, 2019 7.138 7.145 7.117 7.131 55,585 -0.01(-0.10%)
Dec 06, 2019 7.096 7.138 7.096 7.138 69,337 +0.07(+1.00%)
Dec 05, 2019 7.089 7.096 7.032 7.067 47,295 -0.01(-0.10%)
Dec 04, 2019 7.032 7.096 7.032 7.074 54,615 +0.07(+1.01%)
Dec 03, 2019 7.025 7.060 6.943 7.004 97,158 -0.06(-0.90%)
Dec 02, 2019 7.117 7.174 7.053 7.067 92,583 -0.04(-0.60%)
Nov 29, 2019 7.124 7.147 7.096 7.110 55,385 -0.03(-0.40%)
Nov 27, 2019 7.138 7.153 7.110 7.138 46,083 -0.01(-0.10%)
Nov 26, 2019 7.160 7.160 7.117 7.145 101,033 +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 98,227 +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 59,694 +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 62,444 +0.02(+0.30%)
Nov 11, 2019 7.078 7.092 7.043 7.064 37,219 -0.04(-0.50%)
Nov 08, 2019 7.043 7.106 7.043 7.099 110,642 +0.04(+0.60%)
Nov 07, 2019 7.050 7.085 7.036 7.057 305,444 +0.01(+0.10%)
Nov 06, 2019 7.022 7.050 6.993 7.050 68,683 +0.04(+0.50%)
Nov 05, 2019 7.029 7.029 6.979 7.014 47,340 +0.01(+0.10%)
Nov 04, 2019 6.979 7.007 6.958 7.007 81,510 +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 27,935 -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%)
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.