Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.801	7.801	7.662	7.732	89,395	-0.04(-0.50%)
Nov 27, 2020	7.701	7.770	7.685	7.770	21,319	+0.09(+1.21%)
Nov 25, 2020	7.701	7.708	7.672	7.678	29,718	-0.04(-0.50%)
Nov 24, 2020	7.670	7.716	7.616	7.716	65,502	+0.12(+1.53%)
Nov 23, 2020	7.538	7.600	7.538	7.600	26,804	+0.07(+0.93%)
Nov 20, 2020	7.670	7.670	7.515	7.530	99,490	-0.10(-1.32%)
Nov 19, 2020	7.616	7.654	7.585	7.631	47,834	-0.06(-0.75%)
Nov 18, 2020	7.643	7.689	7.620	7.689	61,564	+0.08(+1.01%)
Nov 17, 2020	7.558	7.681	7.505	7.612	49,922	+0.07(+0.92%)
Nov 16, 2020	7.489	7.543	7.466	7.543	37,980	+0.15(+1.98%)
Nov 13, 2020	7.351	7.420	7.331	7.397	42,917	+0.12(+1.58%)
Nov 12, 2020	7.312	7.339	7.282	7.282	31,266	-0.05(-0.73%)
Nov 11, 2020	7.282	7.358	7.282	7.335	23,555	+0.08(+1.06%)
Nov 10, 2020	7.274	7.305	7.231	7.259	32,708	-0.02(-0.21%)
Nov 09, 2020	7.205	7.451	7.205	7.274	110,702	+0.16(+2.27%)
Nov 06, 2020	7.089	7.135	7.089	7.112	33,944	+0.04(+0.54%)
Nov 05, 2020	7.012	7.112	7.012	7.074	43,923	+0.15(+2.22%)
Nov 04, 2020	6.866	7.020	6.866	6.920	94,025	+0.05(+0.78%)
Nov 03, 2020	6.759	6.874	6.747	6.866	43,266	+0.18(+2.76%)

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.