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 (%)
Nov 30, 2018 6.098 6.170 6.095 6.157 84,146 +0.05(+0.75%)
Nov 29, 2018 6.066 6.118 6.066 6.111 78,901 +0.03(+0.54%)
Nov 28, 2018 6.000 6.079 5.981 6.079 112,534 +0.12(+2.09%)
Nov 27, 2018 5.955 5.974 5.951 5.955 65,286 -0.02(-0.33%)
Nov 26, 2018 6.007 6.020 5.961 5.974 63,097 +0.05(+0.77%)
Nov 23, 2018 5.935 5.935 5.922 5.928 43,297 -0.01(-0.22%)
Nov 21, 2018 5.941 5.941 5.941 0 +0.04(+0.66%)
Nov 20, 2018 5.948 5.952 5.896 5.902 91,897 -0.07(-1.10%)
Nov 19, 2018 6.085 6.085 5.968 5.968 120,656 -0.09(-1.51%)
Nov 16, 2018 6.059 6.059 6.046 6.059 83,993 +0.02(+0.27%)
Nov 15, 2018 6.023 6.043 5.996 6.043 117,685 +0.01(+0.22%)
Nov 14, 2018 6.127 6.127 6.010 6.030 120,229 -0.05(-0.75%)
Nov 13, 2018 6.062 6.108 6.049 6.075 141,837 +0.02(+0.32%)
Nov 12, 2018 6.166 6.166 6.056 6.056 60,860 -0.09(-1.48%)
Nov 09, 2018 6.205 6.205 6.147 6.147 121,560 -0.05(-0.84%)
Nov 08, 2018 6.199 6.244 6.199 6.199 65,989 -0.03(-0.52%)
Nov 07, 2018 6.153 6.237 6.147 6.231 183,353 +0.14(+2.24%)
Nov 06, 2018 6.069 6.102 6.069 6.095 99,668 +0.05(+0.86%)
Nov 05, 2018 6.023 6.056 6.023 6.043 68,206 +0.02(+0.32%)
Nov 02, 2018 6.095 6.095 5.991 6.023 83,967 -0.01(-0.22%)
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.