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 (%)
Aug 31, 2018 6.715 6.715 6.715 0 -0.03(-0.38%)
Aug 30, 2018 6.760 6.779 6.728 6.741 77,727 -0.02(-0.28%)
Aug 29, 2018 6.773 6.785 6.760 6.760 57,461 -0.01(-0.09%)
Aug 28, 2018 6.766 6.775 6.753 6.766 69,505 +0.03(+0.43%)
Aug 27, 2018 6.709 6.737 6.683 6.737 52,686 +0.03(+0.43%)
Aug 24, 2018 6.702 6.721 6.689 6.709 61,959 +0.04(+0.58%)
Aug 23, 2018 6.670 6.693 6.670 6.670 28,091 -0.03(-0.38%)
Aug 22, 2018 6.702 6.734 6.696 6.696 97,610 +0.01(+0.10%)
Aug 21, 2018 6.683 6.698 6.670 6.689 78,677 +0.03(+0.38%)
Aug 20, 2018 6.664 6.664 6.651 6.664 39,510 +0.03(+0.48%)
Aug 17, 2018 6.625 6.651 6.619 6.632 34,959 +0.02(+0.34%)
Aug 16, 2018 6.622 6.628 6.596 6.609 38,683 +0.01(+0.19%)
Aug 15, 2018 6.558 6.601 6.546 6.596 63,413 -0.04(-0.58%)
Aug 14, 2018 6.622 6.647 6.616 6.635 45,729 +0.04(+0.68%)
Aug 13, 2018 6.641 6.673 6.590 6.590 47,326 -0.03(-0.48%)
Aug 10, 2018 6.667 6.679 6.609 6.622 43,189 -0.06(-0.95%)
Aug 09, 2018 6.679 6.686 6.661 6.686 55,510 +0.02(+0.23%)
Aug 08, 2018 6.686 6.686 6.665 6.670 22,116 -0.01(-0.13%)
Aug 07, 2018 6.686 6.686 6.628 6.679 26,912 +0.03(+0.38%)
Aug 06, 2018 6.667 6.676 6.647 6.654 24,988 -0.01(-0.10%)
Aug 03, 2018 6.635 6.673 6.635 6.660 9,894 +0.04(+0.67%)
Aug 02, 2018 6.596 6.635 6.584 6.616 51,391 -0.04(-0.67%)
Aug 01, 2018 6.673 6.686 6.635 6.660 45,963 +0.00(+0.00%)
Jul 31, 2018 6.660 6.679 6.647 6.660 17,776 +0.01(+0.10%)
Jul 30, 2018 6.660 6.679 6.622 6.654 36,207 +0.01(+0.10%)
Jul 27, 2018 6.654 6.673 6.628 6.647 34,865 +0.03(+0.38%)
Jul 26, 2018 6.622 6.628 6.613 6.622 25,679 +0.00(+0.00%)
Jul 25, 2018 6.590 6.641 6.586 6.622 24,288 +0.02(+0.34%)
Jul 24, 2018 6.609 6.622 6.590 6.600 57,008 +0.03(+0.44%)
Jul 23, 2018 6.546 6.584 6.539 6.571 44,171 +0.02(+0.29%)
Jul 20, 2018 6.577 6.577 6.546 6.552 40,560 -0.02(-0.24%)
Jul 19, 2018 6.555 6.568 6.543 6.568 62,147 -0.01(-0.10%)
Jul 18, 2018 6.593 6.593 6.562 6.574 38,883 -0.02(-0.29%)
Jul 17, 2018 6.536 6.593 6.536 6.593 43,653 +0.06(+0.87%)
Jul 16, 2018 6.549 6.555 6.525 6.536 38,981 -0.01(-0.19%)
Jul 13, 2018 6.555 6.555 6.536 6.549 38,521 +0.01(+0.19%)
Jul 12, 2018 6.549 6.561 6.524 6.536 50,019 +0.01(+0.10%)
Jul 11, 2018 6.549 6.574 6.517 6.530 40,135 -0.03(-0.39%)
Jul 10, 2018 6.543 6.568 6.542 6.555 105,890 +0.01(+0.10%)
Jul 09, 2018 6.543 6.561 6.530 6.549 41,887 +0.03(+0.49%)
Jul 06, 2018 6.511 6.536 6.473 6.517 43,858 +0.03(+0.39%)
Jul 05, 2018 6.473 6.517 6.472 6.492 118,897 +0.00(+0.00%)
Jul 03, 2018 6.492 6.492 6.492 0 +0.02(+0.34%)
Jul 02, 2018 6.422 6.454 6.413 6.470 117,694 -0.02(-0.24%)
Jun 29, 2018 6.479 6.517 6.479 6.486 61,232 +0.01(+0.20%)
Jun 28, 2018 6.498 6.498 6.460 6.473 67,436 -0.02(-0.29%)
Jun 27, 2018 6.536 6.580 6.467 6.492 63,321 -0.04(-0.58%)
Jun 26, 2018 6.543 6.568 6.530 6.530 31,232 +0.02(+0.29%)
Jun 25, 2018 6.593 6.618 6.511 6.511 84,034 -0.15(-2.19%)
Jun 22, 2018 6.650 6.707 6.641 6.656 73,915 +0.01(+0.10%)
Jun 21, 2018 6.701 6.701 6.631 6.650 29,890 -0.03(-0.47%)
Jun 20, 2018 6.707 6.739 6.656 6.682 50,105 +0.02(+0.24%)
Jun 19, 2018 6.647 6.685 6.641 6.666 41,848 -0.06(-0.93%)
Jun 18, 2018 6.735 6.735 6.710 6.729 87,611 -0.02(-0.28%)
Jun 15, 2018 6.767 6.767 6.748 49,014 -0.02(-0.28%)
Jun 14, 2018 6.767 6.773 6.741 6.767 57,861 +0.01(+0.19%)
Jun 13, 2018 6.754 6.773 6.731 6.754 123,116 +0.01(+0.19%)
Jun 12, 2018 6.691 6.748 6.691 6.741 66,216 +0.04(+0.56%)
Jun 11, 2018 6.723 6.748 6.704 6.704 52,337 -0.01(-0.09%)
Jun 08, 2018 6.685 6.723 6.677 6.710 52,948 +0.02(+0.28%)
Jun 07, 2018 6.678 6.716 6.672 6.691 31,272 +0.01(+0.19%)
Jun 06, 2018 6.660 6.678 63,286 +0.00(+0.00%)
Jun 05, 2018 6.666 6.678 6.660 6.678 17,810 +0.04(+0.57%)
Jun 04, 2018 6.691 6.716 6.634 6.641 55,239 -0.01(-0.19%)
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.