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 (%)
Oct 30, 2020 6.720 6.720 6.574 6.597 47,859 -0.09(-1.38%)
Oct 29, 2020 6.643 6.743 6.597 6.690 71,190 +0.05(+0.69%)
Oct 28, 2020 6.782 6.782 6.620 6.643 75,898 -0.23(-3.36%)
Oct 27, 2020 6.913 6.920 6.851 6.874 37,978 -0.04(-0.56%)
Oct 26, 2020 7.051 7.051 6.859 6.913 57,776 -0.17(-2.39%)
Oct 23, 2020 7.112 7.135 7.036 7.082 32,253 +0.02(+0.22%)
Oct 22, 2020 7.036 7.082 6.997 7.066 26,309 +0.02(+0.22%)
Oct 21, 2020 7.066 7.112 7.051 7.051 27,649 -0.03(-0.43%)
Oct 20, 2020 7.043 7.105 7.020 7.082 47,127 +0.04(+0.55%)
Oct 19, 2020 7.135 7.159 7.036 7.043 22,063 -0.06(-0.87%)
Oct 16, 2020 7.105 7.112 7.036 7.105 39,796 +0.04(+0.60%)
Oct 15, 2020 7.047 7.108 7.032 7.062 64,883 -0.07(-0.96%)
Oct 14, 2020 7.116 7.154 7.085 7.131 41,471 +0.02(+0.32%)
Oct 13, 2020 7.169 7.177 7.108 7.108 23,433 -0.06(-0.85%)
Oct 12, 2020 7.139 7.215 7.131 7.169 61,168 +0.06(+0.86%)
Oct 09, 2020 7.093 7.131 7.085 7.108 42,435 +0.01(+0.11%)
Oct 08, 2020 7.101 7.127 7.047 7.101 22,712 +0.04(+0.54%)
Oct 07, 2020 7.078 7.101 7.024 7.062 45,812 +0.03(+0.43%)
Oct 06, 2020 7.040 7.108 7.001 7.032 87,249 +0.02(+0.33%)
Oct 05, 2020 6.940 7.047 6.940 7.009 40,396 +0.06(+0.88%)
Oct 02, 2020 6.910 6.956 6.894 6.948 52,127 -0.05(-0.76%)
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.