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 )

9.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 28, 2019 6.620 6.630 6.600 6.614 37,023 +0.01(+0.21%)
Jun 27, 2019 6.586 6.627 6.559 6.600 70,181 +0.03(+0.52%)
Jun 26, 2019 6.545 6.572 6.524 6.566 146,667 +0.05(+0.84%)
Jun 25, 2019 6.531 6.559 6.497 6.511 130,905 -0.02(-0.32%)
Jun 24, 2019 6.531 6.552 6.517 6.531 51,932 +0.01(+0.21%)
Jun 21, 2019 6.531 6.586 6.517 6.517 76,233 -0.01(-0.21%)
Jun 20, 2019 6.517 6.573 6.504 6.531 76,777 +0.06(+0.90%)
Jun 19, 2019 6.439 6.480 6.425 6.473 91,916 +0.05(+0.74%)
Jun 18, 2019 6.425 6.473 6.418 6.425 90,613 +0.03(+0.53%)
Jun 17, 2019 6.364 6.425 6.343 6.391 89,823 +0.03(+0.54%)
Jun 14, 2019 6.371 6.371 6.337 6.357 50,634 +0.01(+0.11%)
Jun 13, 2019 6.364 6.384 6.343 6.350 54,630 +0.00(+0.00%)
Jun 12, 2019 6.384 6.385 6.343 6.350 41,729 -0.03(-0.53%)
Jun 11, 2019 6.405 6.493 6.384 6.384 84,020 +0.01(+0.21%)
Jun 10, 2019 6.357 6.378 6.347 6.371 49,375 +0.04(+0.65%)
Jun 07, 2019 6.282 6.340 6.281 6.330 95,985 +0.09(+1.42%)
Jun 06, 2019 6.255 6.275 6.214 6.241 55,486 -0.01(-0.11%)
Jun 05, 2019 6.207 6.257 6.166 6.248 93,180 +0.07(+1.21%)
Jun 04, 2019 6.112 6.176 6.102 6.173 63,446 +0.12(+2.03%)
Jun 03, 2019 6.050 6.119 6.050 6.050 61,161 +0.00(+0.00%)
May 31, 2019 6.085 6.089 6.050 6.050 55,184 -0.07(-1.22%)
May 30, 2019 6.125 6.159 6.119 6.125 60,730 +0.03(+0.56%)
May 29, 2019 6.132 6.146 6.091 6.091 119,266 -0.06(-1.00%)
May 28, 2019 6.241 6.262 6.153 6.153 86,471 -0.10(-1.53%)
May 24, 2019 6.241 6.268 6.207 6.248 51,514 +0.05(+0.77%)
May 23, 2019 6.275 6.303 6.180 6.200 88,140 -0.11(-1.73%)
May 22, 2019 6.289 6.309 6.278 6.309 43,570 +0.02(+0.33%)
May 21, 2019 6.282 6.309 6.268 6.289 50,054 +0.02(+0.27%)
May 20, 2019 6.285 6.285 6.258 6.272 73,209 -0.02(-0.32%)
May 17, 2019 6.272 6.319 6.265 6.292 55,130 -0.01(-0.21%)
May 16, 2019 6.299 6.360 6.296 6.306 62,805 +0.02(+0.32%)
May 15, 2019 6.265 6.285 6.231 6.285 77,986 +0.01(+0.22%)
May 14, 2019 6.252 6.306 6.252 6.272 101,849 +0.02(+0.32%)
May 13, 2019 6.285 6.287 6.211 6.252 134,955 -0.09(-1.49%)
May 10, 2019 6.346 6.355 6.306 6.346 87,646 +0.01(+0.21%)
May 09, 2019 6.346 6.346 6.319 6.333 93,785 -0.06(-0.95%)
May 08, 2019 6.434 6.439 6.394 6.394 93,451 -0.06(-0.94%)
May 07, 2019 6.515 6.515 6.407 6.455 74,647 -0.07(-1.14%)
May 06, 2019 6.495 6.529 6.477 6.529 91,766 -0.04(-0.62%)
May 03, 2019 6.556 6.570 6.543 6.570 57,642 +0.04(+0.62%)
May 02, 2019 6.570 6.570 6.509 6.529 60,259 -0.03(-0.52%)
May 01, 2019 6.570 6.590 6.559 6.563 54,808 +0.00(+0.00%)
Apr 30, 2019 6.570 6.590 6.551 6.563 55,239 +0.01(+0.10%)
Apr 29, 2019 6.549 6.590 6.543 6.556 61,472 +0.01(+0.10%)
Apr 26, 2019 6.529 6.556 6.509 6.549 82,030 +0.03(+0.41%)
Apr 25, 2019 6.543 6.549 6.509 6.522 57,313 -0.01(-0.10%)
Apr 24, 2019 6.556 6.556 6.522 6.529 76,758 -0.01(-0.21%)
Apr 23, 2019 6.515 6.556 6.509 6.543 60,548 +0.03(+0.42%)
Apr 22, 2019 6.529 6.570 6.495 6.515 122,457 -0.03(-0.41%)
Apr 18, 2019 6.549 6.597 6.515 6.543 83,212 -0.00(-0.05%)
Apr 17, 2019 6.586 6.600 6.539 6.546 56,371 -0.02(-0.31%)
Apr 16, 2019 6.580 6.593 6.559 6.566 83,789 +0.00(+0.00%)
Apr 15, 2019 6.553 6.566 6.539 6.566 32,334 +0.03(+0.41%)
Apr 12, 2019 6.526 6.546 6.516 6.539 67,701 +0.03(+0.52%)
Apr 11, 2019 6.526 6.526 6.489 6.506 51,013 +0.02(+0.31%)
Apr 10, 2019 6.465 6.512 6.465 6.485 59,793 +0.02(+0.31%)
Apr 09, 2019 6.479 6.492 6.459 6.465 56,711 -0.03(-0.52%)
Apr 08, 2019 6.499 6.499 6.485 6.499 53,798 +0.02(+0.31%)
Apr 05, 2019 6.499 6.519 6.472 6.479 38,984 -0.01(-0.10%)
Apr 04, 2019 6.485 6.485 6.453 6.485 22,552 +0.02(+0.31%)
Apr 03, 2019 6.452 6.492 6.445 6.465 81,004 +0.04(+0.63%)
Apr 02, 2019 6.432 6.432 6.398 6.425 57,077 +0.02(+0.31%)
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.