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 )

9.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Feb 28, 2019 6.449 6.476 6.429 6.442 32,847 -0.01(-0.10%)
Feb 27, 2019 6.469 6.476 6.442 6.449 26,293 -0.03(-0.41%)
Feb 26, 2019 6.469 6.496 6.455 6.476 41,340 +0.00(+0.00%)
Feb 25, 2019 6.509 6.522 6.455 6.476 47,639 +0.02(+0.31%)
Feb 22, 2019 6.455 6.509 6.455 6.455 35,351 +0.01(+0.21%)
Feb 21, 2019 6.502 6.502 6.442 6.442 33,239 -0.05(-0.82%)
Feb 20, 2019 6.496 6.516 6.484 6.496 22,735 -0.01(-0.15%)
Feb 19, 2019 6.479 6.506 6.472 6.506 52,040 +0.06(+0.93%)
Feb 15, 2019 6.419 6.446 6.419 6.446 29,555 +0.04(+0.62%)
Feb 14, 2019 6.413 6.413 6.386 6.406 46,428 -0.02(-0.31%)
Feb 13, 2019 6.413 6.426 6.400 6.426 36,338 +0.03(+0.41%)
Feb 12, 2019 6.366 6.419 6.360 6.399 33,532 +0.09(+1.47%)
Feb 11, 2019 6.333 6.333 6.307 6.307 21,557 -0.03(-0.42%)
Feb 08, 2019 6.320 6.333 6.287 6.333 29,254 -0.01(-0.10%)
Feb 07, 2019 6.413 6.413 6.333 6.340 37,947 -0.11(-1.75%)
Feb 06, 2019 6.426 6.466 6.426 6.453 61,525 +0.01(+0.10%)
Feb 05, 2019 6.446 6.472 6.426 6.446 99,234 +0.01(+0.21%)
Feb 04, 2019 6.446 6.446 6.413 6.433 26,385 -0.01(-0.21%)
Feb 01, 2019 6.472 6.532 6.433 6.446 49,912 -0.01(-0.10%)
Jan 31, 2019 6.380 6.453 6.379 6.453 75,964 +0.09(+1.35%)
Jan 30, 2019 6.293 6.374 6.293 6.366 49,299 +0.08(+1.27%)
Jan 29, 2019 6.240 6.287 6.227 6.287 27,085 +0.06(+0.96%)
Jan 28, 2019 6.273 6.278 6.194 6.227 69,660 -0.05(-0.74%)
Jan 25, 2019 6.254 6.273 6.207 6.273 42,825 +0.05(+0.75%)
Jan 24, 2019 6.201 6.267 6.201 6.227 73,868 +0.04(+0.64%)
Jan 23, 2019 6.201 6.240 6.181 6.187 36,382 +0.02(+0.32%)
Jan 22, 2019 6.240 6.273 6.141 6.167 75,476 -0.10(-1.54%)
Jan 18, 2019 6.250 6.277 6.211 6.264 72,727 +0.05(+0.74%)
Jan 17, 2019 6.138 6.231 6.138 6.217 83,446 +0.07(+1.18%)
Jan 16, 2019 6.132 6.145 6.125 6.145 64,306 +0.03(+0.43%)
Jan 15, 2019 6.059 6.119 6.053 6.119 45,432 +0.07(+1.09%)
Jan 14, 2019 6.046 6.073 6.033 6.053 38,742 -0.02(-0.33%)
Jan 11, 2019 6.059 6.073 6.026 6.073 72,271 +0.02(+0.33%)
Jan 10, 2019 6.020 6.081 6.013 6.053 56,911 +0.04(+0.66%)
Jan 09, 2019 5.993 6.040 5.967 6.013 104,738 +0.07(+1.11%)
Jan 08, 2019 5.914 5.947 5.875 5.947 127,581 +0.12(+2.03%)
Jan 07, 2019 5.737 5.829 5.737 5.829 142,137 +0.13(+2.19%)
Jan 04, 2019 5.638 5.704 5.638 5.704 116,758 +0.13(+2.24%)
Jan 03, 2019 5.625 5.710 5.546 5.579 102,225 -0.07(-1.17%)
Jan 02, 2019 5.592 5.644 5.526 5.644 133,009 +0.04(+0.71%)
Dec 31, 2018 5.598 5.638 5.565 5.605 227,747 +0.03(+0.47%)
Dec 28, 2018 5.644 5.644 5.559 5.579 176,580 -0.02(-0.41%)
Dec 27, 2018 5.471 5.602 5.399 5.602 513,547 +0.08(+1.54%)
Dec 26, 2018 5.438 5.517 5.373 5.517 186,466 +0.07(+1.32%)
Dec 24, 2018 5.438 5.471 5.392 5.445 71,753 +0.01(+0.24%)
Dec 21, 2018 5.392 5.464 5.379 5.432 197,054 +0.05(+0.97%)
Dec 20, 2018 5.536 5.589 5.373 5.379 182,427 -0.20(-3.52%)
Dec 19, 2018 5.660 5.765 5.562 5.575 119,182 -0.08(-1.39%)
Dec 18, 2018 5.687 5.778 5.569 5.654 160,343 +0.01(+0.23%)
Dec 17, 2018 6.386 6.386 5.641 5.641 111,710 -0.12(-2.15%)
Dec 14, 2018 5.824 5.870 5.765 5.765 39,472 -0.12(-2.00%)
Dec 13, 2018 5.928 5.928 5.857 5.883 40,059 -0.03(-0.44%)
Dec 12, 2018 5.909 5.941 5.837 5.909 80,047 +0.06(+1.01%)
Dec 11, 2018 5.928 5.961 5.837 5.850 50,952 -0.04(-0.67%)
Dec 10, 2018 5.922 5.971 5.824 5.889 122,701 -0.05(-0.88%)
Dec 07, 2018 5.987 6.033 5.909 5.941 105,258 -0.06(-0.98%)
Dec 06, 2018 5.948 6.040 5.896 6.000 126,492 -0.07(-1.18%)
Dec 04, 2018 6.203 6.223 6.053 6.072 92,713 -0.14(-2.21%)
Dec 03, 2018 6.223 6.262 6.190 6.209 73,035 +0.05(+0.85%)
Nov 30, 2018 6.098 6.170 6.095 6.157 84,145 +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 6.079 112,533 +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 43,296 -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 91,896 -0.07(-1.10%)
Nov 19, 2018 6.085 6.085 5.968 5.968 120,655 -0.09(-1.51%)
Nov 16, 2018 6.059 6.059 6.046 6.059 83,992 +0.02(+0.27%)
Nov 15, 2018 6.023 6.043 5.996 6.043 117,684 +0.01(+0.22%)
Nov 14, 2018 6.127 6.127 6.010 6.030 120,228 -0.05(-0.75%)
Nov 13, 2018 6.062 6.108 6.049 6.075 141,836 +0.02(+0.32%)
Nov 12, 2018 6.166 6.166 6.056 6.056 60,859 -0.09(-1.48%)
Nov 09, 2018 6.205 6.205 6.147 6.147 121,559 -0.05(-0.84%)
Nov 08, 2018 6.199 6.244 6.199 6.199 65,988 -0.03(-0.52%)
Nov 07, 2018 6.153 6.238 6.147 6.231 183,351 +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 68,205 +0.02(+0.32%)
Nov 02, 2018 6.095 6.095 5.991 6.023 83,967 -0.01(-0.22%)
Nov 01, 2018 6.017 6.049 6.004 6.036 180,783 +0.03(+0.54%)
Oct 31, 2018 5.971 6.023 5.971 6.004 81,709 +0.07(+1.20%)
Oct 30, 2018 5.926 5.945 5.874 5.932 153,496 +0.03(+0.55%)
Oct 29, 2018 5.997 6.069 5.890 5.900 130,611 -0.04(-0.66%)
Oct 26, 2018 6.043 6.049 5.900 5.939 129,417 -0.10(-1.61%)
Oct 25, 2018 6.023 6.088 5.997 6.036 62,597 +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 6.147 107,559 -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 31,583 +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 6.177 118,341 +0.06(+1.05%)
Oct 11, 2018 6.280 6.280 6.041 6.112 148,177 -0.15(-2.37%)
Oct 10, 2018 6.460 6.467 6.260 6.260 111,816 -0.21(-3.29%)
Oct 09, 2018 6.564 6.564 6.467 6.473 116,107 +0.02(+0.30%)
Oct 08, 2018 6.344 6.454 6.344 6.454 153,973 +0.08(+1.21%)
Oct 05, 2018 6.364 6.441 6.351 6.377 204,421 -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 88,220 -0.01(-0.20%)
Oct 02, 2018 6.622 6.659 6.589 6.589 64,389 -0.04(-0.58%)
Oct 01, 2018 6.692 6.692 6.628 6.628 92,324 -0.04(-0.58%)
Sep 28, 2018 6.705 6.718 6.667 6.667 55,835 -0.03(-0.48%)
Sep 27, 2018 6.731 6.731 6.699 6.699 76,228 -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 60,986 -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 72,097 +0.06(+0.96%)
Sep 19, 2018 6.670 6.696 6.645 6.645 25,994 -0.02(-0.29%)
Sep 18, 2018 6.696 6.696 6.645 6.664 53,456 +0.01(+0.19%)
Sep 17, 2018 6.664 6.677 6.645 6.651 119,022 -0.05(-0.76%)
Sep 14, 2018 6.670 6.702 6.645 6.702 31,369 +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 53,498 +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 6.645 6.645 57,757 -0.03(-0.48%)
Sep 04, 2018 6.734 6.734 6.677 6.677 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 77,726 -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 52,685 +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 28,090 -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 6.597 6.609 38,683 +0.01(+0.19%)
Aug 15, 2018 6.558 6.601 6.546 6.597 63,412 -0.04(-0.58%)
Aug 14, 2018 6.622 6.647 6.616 6.635 45,728 +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 6.648 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 6.597 6.635 6.584 6.616 51,390 -0.04(-0.67%)
Aug 01, 2018 6.673 6.686 6.635 6.660 45,962 +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 36,206 +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 44,170 +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 62,146 -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 43,652 +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 6.562 6.524 6.536 50,018 +0.01(+0.10%)
Jul 11, 2018 6.549 6.574 6.517 6.530 40,134 -0.03(-0.39%)
Jul 10, 2018 6.543 6.568 6.543 6.555 105,889 +0.01(+0.10%)
Jul 09, 2018 6.543 6.562 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 6.492 118,896 +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 6.470 117,693 -0.02(-0.24%)
Jun 29, 2018 6.479 6.517 6.479 6.486 61,231 +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 6.581 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 6.619 6.511 6.511 84,034 -0.15(-2.19%)
Jun 22, 2018 6.650 6.707 6.641 6.656 73,914 +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 87,610 -0.02(-0.28%)
Jun 15, 2018 6.767 6.767 6.748 49,013 -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 6.754 123,115 +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 52,947 +0.02(+0.28%)
Jun 07, 2018 6.679 6.716 6.672 6.691 31,272 +0.01(+0.19%)
Jun 06, 2018 6.660 6.679 63,285 +0.00(+0.00%)
Jun 05, 2018 6.666 6.679 6.660 6.679 17,809 +0.04(+0.57%)
Jun 04, 2018 6.691 6.716 6.635 6.641 55,239 -0.01(-0.19%)
Jun 01, 2018 6.666 6.679 6.616 6.653 44,920 +0.02(+0.28%)
May 31, 2018 6.635 6.653 6.603 6.635 39,518 +0.00(+0.00%)
May 30, 2018 6.653 6.663 6.628 6.635 46,467 +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 60,499 +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 26,533 +0.01(+0.11%)
May 11, 2018 6.738 6.763 6.732 6.763 47,919 +0.07(+1.03%)
May 10, 2018 6.688 6.745 6.676 6.695 51,296 +0.01(+0.08%)
May 09, 2018 6.682 6.701 6.670 6.689 24,271 +0.01(+0.20%)
May 08, 2018 6.701 6.701 6.626 6.676 58,815 -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.