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 )

9.730 -0.010 (-0.10%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 6, 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, 2018 5.971 6.023 5.971 6.004 81,710 +0.07(+1.20%)
Oct 30, 2018 5.926 5.945 5.874 5.932 153,497 +0.03(+0.55%)
Oct 29, 2018 5.997 6.069 5.890 5.900 130,612 -0.04(-0.66%)
Oct 26, 2018 6.043 6.049 5.900 5.939 129,418 -0.10(-1.61%)
Oct 25, 2018 6.023 6.088 5.997 6.036 62,598 +0.05(+0.87%)
Oct 24, 2018 6.147 6.147 5.984 5.984 100,346 -0.16(-2.64%)
Oct 23, 2018 6.186 6.186 6.046 6.147 107,560 -0.05(-0.73%)
Oct 22, 2018 6.283 6.283 6.192 6.192 67,708 -0.06(-1.04%)
Oct 19, 2018 6.263 6.286 6.231 6.257 31,584 +0.04(+0.63%)
Oct 18, 2018 6.322 6.322 6.215 6.218 70,107 -0.08(-1.29%)
Oct 17, 2018 6.364 6.364 6.293 6.299 72,937 -0.05(-0.81%)
Oct 16, 2018 6.248 6.351 6.248 6.351 73,694 +0.17(+2.71%)
Oct 15, 2018 6.209 6.209 6.164 6.183 85,415 +0.01(+0.10%)
Oct 12, 2018 6.144 6.241 6.119 6.177 118,342 +0.06(+1.05%)
Oct 11, 2018 6.280 6.280 6.041 6.112 148,178 -0.15(-2.37%)
Oct 10, 2018 6.460 6.467 6.260 6.260 111,816 -0.21(-3.29%)
Oct 09, 2018 6.563 6.563 6.467 6.473 116,108 +0.02(+0.30%)
Oct 08, 2018 6.344 6.454 6.344 6.454 153,974 +0.08(+1.21%)
Oct 05, 2018 6.364 6.441 6.351 6.376 204,423 -0.02(-0.30%)
Oct 04, 2018 6.551 6.570 6.396 6.396 91,619 -0.18(-2.75%)
Oct 03, 2018 6.596 6.639 6.576 6.576 88,221 -0.01(-0.20%)
Oct 02, 2018 6.621 6.659 6.589 6.589 64,390 -0.04(-0.58%)
Oct 01, 2018 6.692 6.692 6.628 6.628 92,325 -0.04(-0.58%)
Sep 28, 2018 6.705 6.718 6.667 6.667 55,836 -0.03(-0.48%)
Sep 27, 2018 6.731 6.731 6.699 6.699 76,229 -0.03(-0.48%)
Sep 26, 2018 6.725 6.740 6.699 6.731 66,930 +0.01(+0.19%)
Sep 25, 2018 6.770 6.770 6.718 6.718 44,054 -0.02(-0.24%)
Sep 24, 2018 6.744 6.770 6.729 6.734 60,987 -0.01(-0.14%)
Sep 21, 2018 6.725 6.763 6.725 6.744 59,093 +0.04(+0.53%)
Sep 20, 2018 6.721 6.721 6.684 6.709 72,098 +0.06(+0.96%)
Sep 19, 2018 6.670 6.696 6.644 6.644 25,995 -0.02(-0.29%)
Sep 18, 2018 6.696 6.696 6.644 6.664 53,457 +0.01(+0.19%)
Sep 17, 2018 6.664 6.676 6.644 6.651 119,023 -0.05(-0.76%)
Sep 14, 2018 6.670 6.702 6.644 6.702 31,370 +0.04(+0.67%)
Sep 13, 2018 6.632 6.657 6.632 6.657 33,022 +0.04(+0.68%)
Sep 12, 2018 6.612 6.632 6.593 6.612 53,499 +0.00(+0.00%)
Sep 11, 2018 6.593 6.612 6.593 6.612 22,906 +0.01(+0.19%)
Sep 10, 2018 6.600 6.606 6.587 6.600 59,507 -0.01(-0.10%)
Sep 07, 2018 6.587 6.638 6.580 6.606 52,595 -0.01(-0.19%)
Sep 06, 2018 6.670 6.721 6.619 6.619 26,428 -0.03(-0.39%)
Sep 05, 2018 6.696 6.696 6.644 6.644 57,758 -0.03(-0.48%)
Sep 04, 2018 6.734 6.734 6.676 6.676 35,382 -0.04(-0.57%)
Aug 31, 2018 6.715 6.715 6.715 0 -0.03(-0.38%)
Aug 30, 2018 6.760 6.779 6.728 6.741 77,727 -0.02(-0.28%)
Aug 29, 2018 6.773 6.785 6.760 6.760 57,461 -0.01(-0.09%)
Aug 28, 2018 6.766 6.775 6.753 6.766 69,505 +0.03(+0.43%)
Aug 27, 2018 6.709 6.737 6.683 6.737 52,686 +0.03(+0.43%)
Aug 24, 2018 6.702 6.721 6.689 6.709 61,959 +0.04(+0.58%)
Aug 23, 2018 6.670 6.693 6.670 6.670 28,091 -0.03(-0.38%)
Aug 22, 2018 6.702 6.734 6.696 6.696 97,610 +0.01(+0.10%)
Aug 21, 2018 6.683 6.698 6.670 6.689 78,677 +0.03(+0.38%)
Aug 20, 2018 6.664 6.664 6.651 6.664 39,510 +0.03(+0.48%)
Aug 17, 2018 6.625 6.651 6.619 6.632 34,959 +0.02(+0.34%)
Aug 16, 2018 6.622 6.628 6.596 6.609 38,683 +0.01(+0.19%)
Aug 15, 2018 6.558 6.601 6.546 6.596 63,413 -0.04(-0.58%)
Aug 14, 2018 6.622 6.647 6.616 6.635 45,729 +0.04(+0.68%)
Aug 13, 2018 6.641 6.673 6.590 6.590 47,326 -0.03(-0.48%)
Aug 10, 2018 6.667 6.679 6.609 6.622 43,189 -0.06(-0.95%)
Aug 09, 2018 6.679 6.686 6.661 6.686 55,510 +0.02(+0.23%)
Aug 08, 2018 6.686 6.686 6.665 6.670 22,116 -0.01(-0.13%)
Aug 07, 2018 6.686 6.686 6.628 6.679 26,912 +0.03(+0.38%)
Aug 06, 2018 6.667 6.676 6.647 6.654 24,988 -0.01(-0.10%)
Aug 03, 2018 6.635 6.673 6.635 6.660 9,894 +0.04(+0.67%)
Aug 02, 2018 6.596 6.635 6.584 6.616 51,391 -0.04(-0.67%)
Aug 01, 2018 6.673 6.686 6.635 6.660 45,963 +0.00(+0.00%)
Jul 31, 2018 6.660 6.679 6.647 6.660 17,776 +0.01(+0.10%)
Jul 30, 2018 6.660 6.679 6.622 6.654 36,207 +0.01(+0.10%)
Jul 27, 2018 6.654 6.673 6.628 6.647 34,865 +0.03(+0.38%)
Jul 26, 2018 6.622 6.628 6.613 6.622 25,679 +0.00(+0.00%)
Jul 25, 2018 6.590 6.641 6.586 6.622 24,288 +0.02(+0.34%)
Jul 24, 2018 6.609 6.622 6.590 6.600 57,008 +0.03(+0.44%)
Jul 23, 2018 6.546 6.584 6.539 6.571 44,171 +0.02(+0.29%)
Jul 20, 2018 6.577 6.577 6.546 6.552 40,560 -0.02(-0.24%)
Jul 19, 2018 6.555 6.568 6.543 6.568 62,147 -0.01(-0.10%)
Jul 18, 2018 6.593 6.593 6.562 6.574 38,883 -0.02(-0.29%)
Jul 17, 2018 6.536 6.593 6.536 6.593 43,653 +0.06(+0.87%)
Jul 16, 2018 6.549 6.555 6.525 6.536 38,981 -0.01(-0.19%)
Jul 13, 2018 6.555 6.555 6.536 6.549 38,521 +0.01(+0.19%)
Jul 12, 2018 6.549 6.561 6.524 6.536 50,019 +0.01(+0.10%)
Jul 11, 2018 6.549 6.574 6.517 6.530 40,135 -0.03(-0.39%)
Jul 10, 2018 6.543 6.568 6.542 6.555 105,890 +0.01(+0.10%)
Jul 09, 2018 6.543 6.561 6.530 6.549 41,887 +0.03(+0.49%)
Jul 06, 2018 6.511 6.536 6.473 6.517 43,858 +0.03(+0.39%)
Jul 05, 2018 6.473 6.517 6.472 6.492 118,897 +0.00(+0.00%)
Jul 03, 2018 6.492 6.492 6.492 0 +0.02(+0.34%)
Jul 02, 2018 6.422 6.454 6.413 6.470 117,694 -0.02(-0.24%)
Jun 29, 2018 6.479 6.517 6.479 6.486 61,232 +0.01(+0.20%)
Jun 28, 2018 6.498 6.498 6.460 6.473 67,436 -0.02(-0.29%)
Jun 27, 2018 6.536 6.580 6.467 6.492 63,321 -0.04(-0.58%)
Jun 26, 2018 6.543 6.568 6.530 6.530 31,232 +0.02(+0.29%)
Jun 25, 2018 6.593 6.618 6.511 6.511 84,034 -0.15(-2.19%)
Jun 22, 2018 6.650 6.707 6.641 6.656 73,915 +0.01(+0.10%)
Jun 21, 2018 6.701 6.701 6.631 6.650 29,890 -0.03(-0.47%)
Jun 20, 2018 6.707 6.739 6.656 6.682 50,105 +0.02(+0.24%)
Jun 19, 2018 6.647 6.685 6.641 6.666 41,848 -0.06(-0.93%)
Jun 18, 2018 6.735 6.735 6.710 6.729 87,611 -0.02(-0.28%)
Jun 15, 2018 6.767 6.767 6.748 49,014 -0.02(-0.28%)
Jun 14, 2018 6.767 6.773 6.741 6.767 57,861 +0.01(+0.19%)
Jun 13, 2018 6.754 6.773 6.731 6.754 123,116 +0.01(+0.19%)
Jun 12, 2018 6.691 6.748 6.691 6.741 66,216 +0.04(+0.56%)
Jun 11, 2018 6.723 6.748 6.704 6.704 52,337 -0.01(-0.09%)
Jun 08, 2018 6.685 6.723 6.677 6.710 52,948 +0.02(+0.28%)
Jun 07, 2018 6.678 6.716 6.672 6.691 31,272 +0.01(+0.19%)
Jun 06, 2018 6.660 6.678 63,286 +0.00(+0.00%)
Jun 05, 2018 6.666 6.678 6.660 6.678 17,810 +0.04(+0.57%)
Jun 04, 2018 6.691 6.716 6.634 6.641 55,239 -0.01(-0.19%)
Jun 01, 2018 6.666 6.678 6.616 6.653 44,921 +0.02(+0.28%)
May 31, 2018 6.634 6.653 6.603 6.634 39,519 +0.00(+0.00%)
May 30, 2018 6.653 6.663 6.628 6.634 46,468 +0.03(+0.48%)
May 29, 2018 6.672 6.672 6.603 6.603 44,157 -0.10(-1.50%)
May 25, 2018 6.704 6.704 6.704 0 -0.01(-0.19%)
May 24, 2018 6.685 6.741 6.647 6.716 60,500 +0.05(+0.75%)
May 23, 2018 6.691 6.710 6.666 6.666 39,638 -0.06(-0.84%)
May 22, 2018 6.773 6.798 6.723 6.723 34,374 -0.04(-0.60%)
May 21, 2018 6.738 6.795 6.738 6.763 77,933 +0.03(+0.46%)
May 18, 2018 6.738 6.750 6.707 6.732 27,874 -0.01(-0.09%)
May 17, 2018 6.738 6.763 6.732 6.738 29,551 -0.01(-0.09%)
May 16, 2018 6.751 6.751 6.726 6.745 19,552 +0.01(+0.19%)
May 15, 2018 6.776 6.776 6.727 6.732 37,804 -0.04(-0.57%)
May 14, 2018 6.782 6.807 6.770 6.771 26,534 +0.01(+0.11%)
May 11, 2018 6.738 6.763 6.732 6.763 47,920 +0.07(+1.03%)
May 10, 2018 6.688 6.745 6.676 6.695 51,297 +0.01(+0.08%)
May 09, 2018 6.682 6.701 6.670 6.689 24,272 +0.01(+0.20%)
May 08, 2018 6.701 6.701 6.626 6.676 58,816 -0.02(-0.28%)
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.