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 )

9.750 -0.010 (-0.10%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Feb 28, 2020 6.679 6.706 6.411 6.570 146,377 -0.17(-2.47%)
Feb 27, 2020 7.026 7.040 6.722 6.736 186,022 -0.37(-5.19%)
Feb 26, 2020 7.119 7.206 7.076 7.105 102,455 +0.02(+0.32%)
Feb 25, 2020 7.322 7.369 7.062 7.083 133,584 -0.25(-3.36%)
Feb 24, 2020 7.568 7.575 7.283 7.329 141,612 -0.33(-4.34%)
Feb 21, 2020 7.654 7.669 7.618 7.662 67,377 -0.01(-0.19%)
Feb 20, 2020 7.647 7.690 7.625 7.676 77,362 +0.01(+0.14%)
Feb 19, 2020 7.708 7.740 7.658 7.665 62,927 +0.00(+0.00%)
Feb 18, 2020 7.723 7.744 7.651 7.665 110,964 -0.06(-0.74%)
Feb 14, 2020 7.723 7.723 7.658 7.723 130,431 +0.03(+0.37%)
Feb 13, 2020 7.651 7.723 7.629 7.694 133,393 +0.01(+0.09%)
Feb 12, 2020 7.644 7.687 7.622 7.687 80,422 +0.08(+1.04%)
Feb 11, 2020 7.608 7.615 7.593 7.608 46,217 +0.06(+0.86%)
Feb 10, 2020 7.543 7.572 7.536 7.543 52,565 +0.04(+0.57%)
Feb 07, 2020 7.500 7.536 7.486 7.500 44,544 -0.04(-0.48%)
Feb 06, 2020 7.557 7.579 7.521 7.536 52,853 +0.02(+0.29%)
Feb 05, 2020 7.521 7.543 7.493 7.514 50,521 +0.08(+1.06%)
Feb 04, 2020 7.450 7.529 7.435 7.435 135,810 +0.08(+1.07%)
Feb 03, 2020 7.363 7.399 7.277 7.356 83,666 +0.01(+0.20%)
Jan 31, 2020 7.478 7.515 7.342 7.342 56,376 -0.15(-2.01%)
Jan 30, 2020 7.601 7.601 7.471 7.493 81,788 -0.11(-1.42%)
Jan 29, 2020 7.550 7.601 7.550 7.601 53,106 +0.06(+0.76%)
Jan 28, 2020 7.457 7.565 7.435 7.543 93,687 +0.12(+1.65%)
Jan 27, 2020 7.435 7.471 7.385 7.421 117,090 -0.17(-2.18%)
Jan 24, 2020 7.601 7.651 7.557 7.586 95,074 +0.02(+0.28%)
Jan 23, 2020 7.550 7.579 7.536 7.565 73,489 +0.02(+0.29%)
Jan 22, 2020 7.565 7.632 7.543 7.543 41,367 +0.01(+0.10%)
Jan 21, 2020 7.493 7.565 7.493 7.536 88,000 -0.03(-0.38%)
Jan 17, 2020 7.629 7.665 7.557 7.565 138,644 -0.05(-0.71%)
Jan 16, 2020 7.604 7.648 7.590 7.618 66,775 +0.04(+0.57%)
Jan 15, 2020 7.526 7.576 7.526 7.576 69,164 +0.05(+0.66%)
Jan 14, 2020 7.540 7.540 7.497 7.526 80,709 +0.04(+0.57%)
Jan 13, 2020 7.454 7.497 7.447 7.483 101,267 +0.03(+0.38%)
Jan 10, 2020 7.511 7.511 7.426 7.454 58,262 -0.01(-0.10%)
Jan 09, 2020 7.497 7.497 7.461 7.461 58,724 +0.00(+0.00%)
Jan 08, 2020 7.383 7.469 7.362 7.461 96,713 +0.10(+1.36%)
Jan 07, 2020 7.397 7.404 7.340 7.361 46,198 +0.00(+0.00%)
Jan 06, 2020 7.319 7.404 7.319 7.361 120,719 -0.01(-0.10%)
Jan 03, 2020 7.376 7.404 7.347 7.369 96,637 -0.06(-0.86%)
Jan 02, 2020 7.461 7.483 7.397 7.433 95,966 +0.01(+0.10%)
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%)
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.