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 (%)
Jul 31, 2020 6.944 6.944 6.786 6.846 31,333 -0.03(-0.44%)
Jul 30, 2020 6.877 6.937 6.786 6.877 153,198 -0.07(-0.98%)
Jul 29, 2020 6.922 6.948 6.899 6.944 85,551 +0.00(+0.00%)
Jul 28, 2020 6.862 6.952 6.831 6.944 45,819 +0.08(+1.21%)
Jul 27, 2020 6.854 6.892 6.801 6.862 52,281 +0.02(+0.22%)
Jul 24, 2020 6.884 6.914 6.786 6.846 50,584 -0.03(-0.44%)
Jul 23, 2020 6.914 6.943 6.866 6.877 39,115 -0.03(-0.44%)
Jul 22, 2020 6.899 6.936 6.892 6.907 24,637 -0.02(-0.22%)
Jul 21, 2020 6.929 6.952 6.907 6.922 66,991 +0.02(+0.22%)
Jul 20, 2020 6.944 6.952 6.907 6.907 27,552 -0.02(-0.33%)
Jul 17, 2020 6.907 6.941 6.884 6.929 32,262 +0.03(+0.38%)
Jul 16, 2020 6.881 6.955 6.878 6.903 51,699 -0.01(-0.22%)
Jul 15, 2020 6.955 6.955 6.918 6.918 57,171 +0.02(+0.33%)
Jul 14, 2020 6.851 6.895 6.851 6.895 36,481 -0.02(-0.32%)
Jul 13, 2020 6.881 6.948 6.821 6.918 66,825 +0.10(+1.43%)
Jul 10, 2020 6.806 6.862 6.791 6.821 40,514 -0.01(-0.11%)
Jul 09, 2020 6.910 6.910 6.818 6.828 27,510 -0.06(-0.87%)
Jul 08, 2020 6.836 6.903 6.836 6.888 39,433 +0.08(+1.21%)
Jul 07, 2020 6.813 6.873 6.806 6.806 26,116 -0.02(-0.33%)
Jul 06, 2020 6.836 6.873 6.806 6.828 51,803 +0.05(+0.77%)
Jul 02, 2020 6.806 6.858 6.776 6.776 22,730 +0.01(+0.22%)
Jul 01, 2020 6.723 6.768 6.679 6.761 39,228 +0.08(+1.23%)
Jun 30, 2020 6.649 6.701 6.649 6.679 36,738 +0.03(+0.45%)
Jun 29, 2020 6.589 6.656 6.544 6.649 26,179 +0.11(+1.72%)
Jun 26, 2020 6.604 6.671 6.529 6.537 44,391 -0.11(-1.69%)
Jun 25, 2020 6.634 6.665 6.581 6.649 24,935 +0.00(+0.00%)
Jun 24, 2020 6.716 6.723 6.634 6.649 55,313 -0.08(-1.22%)
Jun 23, 2020 6.731 6.851 6.694 6.731 70,900 +0.06(+0.90%)
Jun 22, 2020 6.626 6.721 6.626 6.671 31,289 +0.06(+0.90%)
Jun 19, 2020 6.776 6.776 6.611 6.611 33,962 -0.06(-0.90%)
Jun 18, 2020 6.679 6.738 6.671 6.671 41,805 -0.06(-0.94%)
Jun 17, 2020 6.816 6.824 6.720 6.735 54,764 -0.02(-0.33%)
Jun 16, 2020 6.779 6.824 6.681 6.757 65,483 +0.19(+2.94%)
Jun 15, 2020 6.445 6.594 6.423 6.564 32,350 +0.04(+0.57%)
Jun 12, 2020 6.623 6.638 6.438 6.527 56,294 +0.10(+1.50%)
Jun 11, 2020 6.638 6.638 6.404 6.430 144,713 -0.35(-5.15%)
Jun 10, 2020 6.816 6.846 6.742 6.779 61,338 -0.01(-0.22%)
Jun 09, 2020 6.861 6.861 6.779 6.794 51,914 -0.06(-0.87%)
Jun 08, 2020 6.787 6.854 6.770 6.854 74,029 +0.10(+1.43%)
Jun 05, 2020 6.950 6.950 6.742 6.757 85,249 +0.19(+2.82%)
Jun 04, 2020 6.623 6.725 6.549 6.571 112,698 -0.08(-1.23%)
Jun 03, 2020 6.594 6.653 6.571 6.653 74,035 +0.19(+2.87%)
Jun 02, 2020 6.505 6.534 6.467 6.467 43,989 -0.01(-0.11%)
Jun 01, 2020 6.415 6.475 6.405 6.475 34,598 +0.08(+1.28%)
May 29, 2020 6.393 6.415 6.363 6.393 38,517 -0.02(-0.35%)
May 28, 2020 6.386 6.445 6.304 6.415 54,197 +0.11(+1.77%)
May 27, 2020 6.237 6.326 6.230 6.304 60,748 +0.07(+1.19%)
May 26, 2020 6.237 6.237 6.111 6.230 54,592 +0.14(+2.32%)
May 22, 2020 6.104 6.133 6.037 6.089 86,327 -0.01(-0.12%)
May 21, 2020 6.148 6.200 6.074 6.096 51,718 -0.06(-0.96%)
May 20, 2020 6.178 6.215 6.141 6.156 37,554 +0.03(+0.42%)
May 19, 2020 6.063 6.159 6.062 6.130 30,114 +0.05(+0.85%)
May 18, 2020 6.004 6.093 5.997 6.078 70,907 +0.21(+3.51%)
May 15, 2020 5.842 5.901 5.805 5.872 42,349 +0.01(+0.25%)
May 14, 2020 5.776 5.857 5.702 5.857 53,447 +0.01(+0.13%)
May 13, 2020 6.063 6.063 5.827 5.850 95,501 -0.18(-2.93%)
May 12, 2020 6.137 6.137 6.019 6.026 146,485 -0.07(-1.09%)
May 11, 2020 6.056 6.093 6.056 6.093 115,515 +0.04(+0.61%)
May 08, 2020 6.071 6.090 6.019 6.056 51,444 +0.04(+0.74%)
May 07, 2020 6.019 6.026 5.990 6.012 29,050 +0.07(+1.12%)
May 06, 2020 5.982 6.015 5.923 5.945 86,434 +0.01(+0.12%)
May 05, 2020 5.879 5.982 5.879 5.938 65,723 +0.07(+1.26%)
May 04, 2020 5.886 5.927 5.774 5.864 100,427 +0.00(+0.00%)
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.