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 )

9.690 -0.080 (-0.82%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 14, 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 (%)
Oct 31, 2019 6.909 6.923 6.888 6.895 27,936 -0.03(-0.41%)
Oct 30, 2019 6.902 6.923 6.873 6.923 37,021 +0.03(+0.41%)
Oct 29, 2019 6.888 6.916 6.888 6.895 49,798 +0.01(+0.10%)
Oct 28, 2019 6.888 6.923 6.888 6.888 63,697 +0.01(+0.10%)
Oct 25, 2019 6.845 6.888 6.845 6.880 31,916 +0.03(+0.41%)
Oct 24, 2019 6.852 6.873 6.838 6.852 43,375 +0.01(+0.21%)
Oct 23, 2019 6.838 6.845 6.817 6.838 27,412 +0.00(+0.00%)
Oct 22, 2019 6.838 6.838 6.824 6.838 21,405 +0.01(+0.10%)
Oct 21, 2019 6.810 6.866 6.797 6.831 55,728 +0.04(+0.62%)
Oct 18, 2019 6.817 6.817 6.754 6.789 85,252 -0.03(-0.47%)
Oct 17, 2019 6.779 6.821 6.779 6.821 37,313 +0.07(+1.04%)
Oct 16, 2019 6.793 6.799 6.744 6.751 58,375 -0.05(-0.72%)
Oct 15, 2019 6.765 6.849 6.758 6.800 50,172 +0.07(+1.04%)
Oct 14, 2019 6.744 6.786 6.730 6.730 34,892 -0.05(-0.72%)
Oct 11, 2019 6.744 6.793 6.716 6.779 47,267 +0.11(+1.57%)
Oct 10, 2019 6.652 6.680 6.603 6.674 31,191 +0.01(+0.21%)
Oct 09, 2019 6.646 6.667 6.589 6.660 59,027 +0.09(+1.39%)
Oct 08, 2019 6.596 6.596 6.560 6.568 38,414 -0.08(-1.26%)
Oct 07, 2019 6.624 6.652 6.596 6.652 45,534 +0.02(+0.32%)
Oct 04, 2019 6.596 6.652 6.582 6.631 67,974 +0.03(+0.42%)
Oct 03, 2019 6.575 6.610 6.544 6.603 65,305 +0.03(+0.43%)
Oct 02, 2019 6.652 6.652 6.526 6.575 71,240 -0.12(-1.78%)
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.