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 )

9.770 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2019 6.380 6.453 6.379 6.453 75,964 +0.09(+1.35%)
Jan 30, 2019 6.293 6.374 6.293 6.366 49,299 +0.08(+1.27%)
Jan 29, 2019 6.240 6.287 6.227 6.287 27,085 +0.06(+0.96%)
Jan 28, 2019 6.273 6.278 6.194 6.227 69,660 -0.05(-0.74%)
Jan 25, 2019 6.254 6.273 6.207 6.273 42,825 +0.05(+0.75%)
Jan 24, 2019 6.201 6.267 6.201 6.227 73,868 +0.04(+0.64%)
Jan 23, 2019 6.201 6.240 6.181 6.187 36,382 +0.02(+0.32%)
Jan 22, 2019 6.240 6.273 6.141 6.167 75,476 -0.10(-1.54%)
Jan 18, 2019 6.250 6.277 6.211 6.264 72,727 +0.05(+0.74%)
Jan 17, 2019 6.138 6.231 6.138 6.217 83,446 +0.07(+1.18%)
Jan 16, 2019 6.132 6.145 6.125 6.145 64,306 +0.03(+0.43%)
Jan 15, 2019 6.059 6.119 6.053 6.119 45,432 +0.07(+1.09%)
Jan 14, 2019 6.046 6.073 6.033 6.053 38,742 -0.02(-0.33%)
Jan 11, 2019 6.059 6.073 6.026 6.073 72,271 +0.02(+0.33%)
Jan 10, 2019 6.020 6.081 6.013 6.053 56,911 +0.04(+0.66%)
Jan 09, 2019 5.993 6.040 5.967 6.013 104,738 +0.07(+1.11%)
Jan 08, 2019 5.914 5.947 5.875 5.947 127,581 +0.12(+2.03%)
Jan 07, 2019 5.737 5.829 5.737 5.829 142,137 +0.13(+2.19%)
Jan 04, 2019 5.638 5.704 5.638 5.704 116,758 +0.13(+2.24%)
Jan 03, 2019 5.625 5.710 5.546 5.579 102,225 -0.07(-1.17%)
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.