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 )

9.540 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 7.478 7.515 7.342 7.342 56,376 -0.15(-2.01%)
Jan 30, 2020 7.600 7.600 7.471 7.493 81,789 -0.11(-1.42%)
Jan 29, 2020 7.550 7.600 7.550 7.600 53,107 +0.06(+0.76%)
Jan 28, 2020 7.457 7.565 7.435 7.543 93,688 +0.12(+1.65%)
Jan 27, 2020 7.435 7.471 7.385 7.421 117,091 -0.17(-2.18%)
Jan 24, 2020 7.600 7.651 7.557 7.586 95,075 +0.02(+0.28%)
Jan 23, 2020 7.550 7.579 7.536 7.565 73,490 +0.02(+0.29%)
Jan 22, 2020 7.565 7.632 7.543 7.543 41,368 +0.01(+0.10%)
Jan 21, 2020 7.493 7.565 7.493 7.536 88,000 -0.03(-0.38%)
Jan 17, 2020 7.629 7.665 7.557 7.565 138,645 -0.05(-0.71%)
Jan 16, 2020 7.604 7.648 7.590 7.618 66,775 +0.04(+0.57%)
Jan 15, 2020 7.526 7.576 7.526 7.576 69,164 +0.05(+0.66%)
Jan 14, 2020 7.540 7.540 7.497 7.526 80,709 +0.04(+0.57%)
Jan 13, 2020 7.454 7.497 7.447 7.483 101,268 +0.03(+0.38%)
Jan 10, 2020 7.511 7.511 7.426 7.454 58,263 -0.01(-0.10%)
Jan 09, 2020 7.497 7.497 7.461 7.461 58,725 +0.00(+0.00%)
Jan 08, 2020 7.383 7.468 7.361 7.461 96,713 +0.10(+1.36%)
Jan 07, 2020 7.397 7.404 7.340 7.361 46,198 +0.00(+0.00%)
Jan 06, 2020 7.319 7.404 7.319 7.361 120,720 -0.01(-0.10%)
Jan 03, 2020 7.376 7.404 7.347 7.369 96,638 -0.06(-0.86%)
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.