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 30, 2019 6.511 6.525 6.455 6.497 50,604 +0.03(+0.54%)
Aug 29, 2019 6.434 6.469 6.420 6.462 56,262 +0.08(+1.20%)
Aug 28, 2019 6.365 6.427 6.309 6.386 99,736 +0.01(+0.22%)
Aug 27, 2019 6.469 6.500 6.351 6.372 74,462 -0.01(-0.22%)
Aug 26, 2019 6.434 6.472 6.386 6.386 51,044 -0.02(-0.33%)
Aug 23, 2019 6.497 6.539 6.386 6.406 64,261 -0.10(-1.50%)
Aug 22, 2019 6.553 6.559 6.497 6.504 37,852 -0.01(-0.21%)
Aug 21, 2019 6.525 6.546 6.455 6.518 83,094 +0.08(+1.19%)
Aug 20, 2019 6.469 6.509 6.434 6.441 28,539 -0.03(-0.54%)
Aug 19, 2019 6.413 6.511 6.394 6.476 61,218 +0.08(+1.20%)
Aug 16, 2019 6.372 6.406 6.358 6.399 45,141 +0.07(+1.04%)
Aug 15, 2019 6.375 6.389 6.299 6.333 45,291 -0.04(-0.65%)
Aug 14, 2019 6.389 6.389 6.313 6.375 80,688 -0.09(-1.39%)
Aug 13, 2019 6.354 6.506 6.354 6.465 66,706 +0.11(+1.74%)
Aug 12, 2019 6.423 6.437 6.313 6.354 45,020 -0.11(-1.71%)
Aug 09, 2019 6.506 6.506 6.465 6.465 37,934 -0.04(-0.64%)
Aug 08, 2019 6.458 6.513 6.451 6.506 40,634 +0.10(+1.62%)
Aug 07, 2019 6.368 6.423 6.313 6.402 65,402 -0.04(-0.64%)
Aug 06, 2019 6.423 6.444 6.388 6.444 67,524 +0.06(+0.97%)
Aug 05, 2019 6.416 6.447 6.320 6.382 119,542 -0.13(-2.01%)
Aug 02, 2019 6.513 6.541 6.458 6.513 59,652 -0.04(-0.63%)
Aug 01, 2019 6.637 6.672 6.541 6.554 94,278 -0.08(-1.15%)
Jul 31, 2019 6.637 6.674 6.589 6.630 77,562 -0.02(-0.31%)
Jul 30, 2019 6.651 6.657 6.617 6.651 65,500 -0.02(-0.31%)
Jul 29, 2019 6.686 6.699 6.651 6.672 62,977 +0.00(+0.00%)
Jul 26, 2019 6.686 6.706 6.672 6.672 42,278 -0.01(-0.10%)
Jul 25, 2019 6.734 6.734 6.651 6.679 58,891 -0.06(-0.92%)
Jul 24, 2019 6.686 6.741 6.684 6.741 42,156 +0.06(+0.83%)
Jul 23, 2019 6.672 6.693 6.644 6.686 78,313 +0.03(+0.41%)
Jul 22, 2019 6.686 6.703 6.644 6.658 43,336 -0.01(-0.21%)
Jul 19, 2019 6.693 6.713 6.665 6.672 44,160 -0.00(-0.05%)
Jul 18, 2019 6.655 6.675 6.641 6.675 42,916 +0.01(+0.21%)
Jul 17, 2019 6.675 6.689 6.634 6.662 36,854 -0.02(-0.31%)
Jul 16, 2019 6.675 6.696 6.662 6.682 41,957 +0.01(+0.21%)
Jul 15, 2019 6.675 6.689 6.655 6.668 56,220 -0.01(-0.10%)
Jul 12, 2019 6.641 6.687 6.641 6.675 45,623 +0.05(+0.72%)
Jul 11, 2019 6.668 6.694 6.627 6.627 41,392 -0.02(-0.31%)
Jul 10, 2019 6.662 6.668 6.641 6.648 77,660 +0.00(+0.00%)
Jul 09, 2019 6.648 6.648 6.620 6.648 51,539 -0.01(-0.21%)
Jul 08, 2019 6.668 6.668 6.634 6.662 60,188 -0.02(-0.31%)
Jul 05, 2019 6.662 6.682 6.634 6.682 46,060 +0.00(+0.00%)
Jul 03, 2019 6.627 6.682 6.627 6.682 47,809 +0.07(+1.04%)
Jul 02, 2019 6.614 6.627 6.586 6.614 64,541 -0.01(-0.21%)
Jul 01, 2019 6.675 6.682 6.607 6.627 65,391 +0.01(+0.21%)
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%)
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.