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 )

9.800 -0.010 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, May 20, 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 6.765 6.765 6.618 6.641 47,543 -0.09(-1.38%)
Oct 29, 2020 6.688 6.788 6.641 6.734 70,719 +0.05(+0.69%)
Oct 28, 2020 6.827 6.827 6.664 6.688 75,396 -0.23(-3.36%)
Oct 27, 2020 6.958 6.966 6.897 6.920 37,727 -0.04(-0.56%)
Oct 26, 2020 7.098 7.098 6.904 6.958 57,394 -0.17(-2.39%)
Oct 23, 2020 7.160 7.183 7.082 7.129 32,040 +0.02(+0.22%)
Oct 22, 2020 7.082 7.129 7.044 7.113 26,136 +0.02(+0.22%)
Oct 21, 2020 7.113 7.160 7.098 7.098 27,466 -0.03(-0.43%)
Oct 20, 2020 7.090 7.152 7.067 7.129 46,816 +0.04(+0.55%)
Oct 19, 2020 7.183 7.206 7.082 7.090 21,917 -0.06(-0.87%)
Oct 16, 2020 7.152 7.160 7.082 7.152 39,533 +0.04(+0.60%)
Oct 15, 2020 7.094 7.156 7.079 7.109 64,454 -0.07(-0.96%)
Oct 14, 2020 7.163 7.202 7.132 7.179 41,197 +0.02(+0.32%)
Oct 13, 2020 7.217 7.225 7.156 7.156 23,279 -0.06(-0.85%)
Oct 12, 2020 7.186 7.263 7.179 7.217 60,764 +0.06(+0.86%)
Oct 09, 2020 7.140 7.179 7.132 7.156 42,155 +0.01(+0.11%)
Oct 08, 2020 7.148 7.175 7.094 7.148 22,562 +0.04(+0.54%)
Oct 07, 2020 7.125 7.148 7.071 7.109 45,509 +0.03(+0.43%)
Oct 06, 2020 7.086 7.156 7.048 7.079 86,673 +0.02(+0.33%)
Oct 05, 2020 6.986 7.094 6.986 7.056 40,129 +0.06(+0.88%)
Oct 02, 2020 6.956 7.002 6.940 6.994 51,783 -0.05(-0.76%)
Oct 01, 2020 7.125 7.125 7.010 7.048 70,865 -0.03(-0.43%)
Sep 30, 2020 7.040 7.079 6.940 7.079 91,754 +0.12(+1.66%)
Sep 29, 2020 6.994 6.994 6.902 6.963 55,466 -0.03(-0.44%)
Sep 28, 2020 6.956 6.994 6.902 6.994 77,145 +0.12(+1.68%)
Sep 25, 2020 6.764 6.886 6.764 6.879 55,946 +0.02(+0.22%)
Sep 24, 2020 6.840 6.910 6.610 6.863 61,272 -0.04(-0.56%)
Sep 23, 2020 7.056 7.063 6.902 6.902 32,527 -0.15(-2.18%)
Sep 22, 2020 7.056 7.179 7.002 7.056 54,808 +0.01(+0.11%)
Sep 21, 2020 7.148 7.148 7.025 7.048 86,375 -0.20(-2.76%)
Sep 18, 2020 7.332 7.332 7.248 7.248 25,371 -0.09(-1.20%)
Sep 17, 2020 7.336 7.344 7.273 7.336 75,168 -0.07(-0.93%)
Sep 16, 2020 7.344 7.405 7.313 7.405 47,716 +0.11(+1.46%)
Sep 15, 2020 7.306 7.321 7.260 7.298 43,355 +0.04(+0.53%)
Sep 14, 2020 7.222 7.260 7.183 7.260 34,849 +0.11(+1.60%)
Sep 11, 2020 7.199 7.206 7.122 7.145 20,697 +0.01(+0.11%)
Sep 10, 2020 7.206 7.260 7.138 7.138 51,547 -0.05(-0.64%)
Sep 09, 2020 7.099 7.199 7.096 7.183 23,699 +0.17(+2.39%)
Sep 08, 2020 7.046 7.138 7.008 7.016 27,883 -0.15(-2.03%)
Sep 04, 2020 7.222 7.245 6.970 7.161 93,923 -0.03(-0.42%)
Sep 03, 2020 7.443 7.477 7.153 7.191 69,263 -0.27(-3.58%)
Sep 02, 2020 7.420 7.458 7.390 7.458 30,212 +0.07(+0.93%)
Sep 01, 2020 7.313 7.397 7.306 7.390 36,915 +0.08(+1.04%)
Aug 31, 2020 7.351 7.397 7.313 7.313 54,952 -0.05(-0.62%)
Aug 28, 2020 7.359 7.405 7.321 7.359 67,855 +0.00(+0.00%)
Aug 27, 2020 7.359 7.412 7.344 7.359 43,968 +0.02(+0.31%)
Aug 26, 2020 7.252 7.336 7.252 7.336 27,723 +0.05(+0.73%)
Aug 25, 2020 7.229 7.283 7.168 7.283 34,048 +0.06(+0.85%)
Aug 24, 2020 7.245 7.329 7.161 7.222 84,345 +0.04(+0.53%)
Aug 21, 2020 7.206 7.222 7.176 7.183 44,800 -0.03(-0.42%)
Aug 20, 2020 7.199 7.237 7.199 7.214 33,503 -0.03(-0.37%)
Aug 19, 2020 7.286 7.301 7.241 7.241 87,311 -0.02(-0.21%)
Aug 18, 2020 7.241 7.286 7.241 7.256 37,112 +0.00(+0.00%)
Aug 17, 2020 7.309 7.309 7.248 7.256 46,154 +0.00(+0.00%)
Aug 14, 2020 7.294 7.294 7.218 7.256 57,373 +0.02(+0.31%)
Aug 13, 2020 7.210 7.282 7.203 7.233 87,200 +0.03(+0.42%)
Aug 12, 2020 7.157 7.222 7.150 7.203 95,676 +0.13(+1.82%)
Aug 11, 2020 7.203 7.218 7.074 7.074 57,662 -0.07(-0.96%)
Aug 10, 2020 7.074 7.180 7.032 7.142 64,099 +0.10(+1.40%)
Aug 07, 2020 7.089 7.089 6.960 7.044 94,303 -0.03(-0.43%)
Aug 06, 2020 6.991 7.082 6.991 7.074 54,540 +0.05(+0.76%)
Aug 05, 2020 7.013 7.036 6.968 7.021 71,670 +0.05(+0.76%)
Aug 04, 2020 6.892 6.968 6.892 6.968 71,810 +0.03(+0.44%)
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.