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 (%)
Feb 26, 2021 8.542 8.581 8.432 8.502 54,695 -0.03(-0.37%)
Feb 25, 2021 8.684 8.707 8.497 8.534 47,205 -0.17(-1.99%)
Feb 24, 2021 8.636 8.707 8.597 8.707 93,106 +0.03(+0.36%)
Feb 23, 2021 8.629 8.676 8.550 8.676 32,835 +0.02(+0.27%)
Feb 22, 2021 8.692 8.707 8.613 8.652 39,960 -0.04(-0.45%)
Feb 19, 2021 8.707 8.763 8.692 8.692 27,411 +0.00(+0.00%)
Feb 18, 2021 8.700 8.700 8.652 8.692 45,574 -0.07(-0.85%)
Feb 17, 2021 8.719 8.774 8.696 8.766 44,281 +0.02(+0.18%)
Feb 16, 2021 8.766 8.813 8.751 8.751 42,507 -0.01(-0.09%)
Feb 12, 2021 8.688 8.759 8.649 8.759 85,139 +0.05(+0.63%)
Feb 11, 2021 8.696 8.727 8.586 8.704 69,237 +0.02(+0.27%)
Feb 10, 2021 8.649 8.688 8.649 8.680 80,807 +0.03(+0.36%)
Feb 09, 2021 8.633 8.649 8.602 8.649 39,314 +0.02(+0.18%)
Feb 08, 2021 8.618 8.688 8.602 8.633 61,629 +0.05(+0.64%)
Feb 05, 2021 8.586 8.612 8.555 8.578 25,401 +0.03(+0.37%)
Feb 04, 2021 8.492 8.571 8.484 8.547 28,076 +0.09(+1.11%)
Feb 03, 2021 8.492 8.508 8.453 8.453 35,726 -0.02(-0.19%)
Feb 02, 2021 8.453 8.500 8.406 8.469 33,436 +0.13(+1.50%)
Feb 01, 2021 8.304 8.414 8.148 8.343 66,287 +0.09(+1.14%)
Jan 29, 2021 8.390 8.390 8.210 8.249 61,525 -0.16(-1.96%)
Jan 28, 2021 8.367 8.578 8.343 8.414 91,122 +0.08(+0.94%)
Jan 27, 2021 8.398 8.408 8.265 8.336 106,891 -0.15(-1.75%)
Jan 26, 2021 8.469 8.508 8.375 8.484 46,249 +0.02(+0.28%)
Jan 25, 2021 8.500 8.500 8.375 8.461 45,832 -0.03(-0.37%)
Jan 22, 2021 8.477 8.508 8.445 8.492 29,103 -0.02(-0.18%)
Jan 21, 2021 8.539 8.539 8.445 8.508 31,227 +0.00(+0.05%)
Jan 20, 2021 8.450 8.527 8.450 8.504 56,724 +0.10(+1.20%)
Jan 19, 2021 8.364 8.442 8.364 8.403 53,828 +0.06(+0.75%)
Jan 15, 2021 8.356 8.356 8.270 8.341 58,169 -0.05(-0.56%)
Jan 14, 2021 8.387 8.418 8.247 8.387 49,446 +0.05(+0.65%)
Jan 13, 2021 8.356 8.387 8.302 8.333 122,289 -0.02(-0.19%)
Jan 12, 2021 8.255 8.364 8.239 8.348 45,129 +0.05(+0.56%)
Jan 11, 2021 8.294 8.302 8.255 8.302 40,838 -0.03(-0.37%)
Jan 08, 2021 8.333 8.372 8.169 8.333 57,142 +0.06(+0.75%)
Jan 07, 2021 8.239 8.286 8.216 8.270 24,598 +0.05(+0.66%)
Jan 06, 2021 8.115 8.231 8.095 8.216 97,877 +0.11(+1.34%)
Jan 05, 2021 8.021 8.107 8.021 8.107 65,568 +0.08(+0.97%)
Jan 04, 2021 8.177 8.177 7.998 8.029 55,054 -0.10(-1.25%)
Dec 31, 2020 8.130 8.130 8.130 25,643 -0.02(-0.19%)
Dec 30, 2020 8.177 8.177 8.122 8.146 25,643 +0.01(+0.14%)
Dec 29, 2020 8.134 8.196 8.088 8.134 40,066 +0.05(+0.67%)
Dec 28, 2020 8.057 8.134 8.026 8.080 22,946 +0.05(+0.58%)
Dec 24, 2020 8.026 8.049 7.995 8.034 27,779 +0.03(+0.39%)
Dec 23, 2020 8.003 8.026 7.972 8.003 35,622 +0.05(+0.58%)
Dec 22, 2020 7.917 7.979 7.902 7.956 24,481 +0.02(+0.19%)
Dec 21, 2020 7.941 7.964 7.770 7.941 95,737 -0.09(-1.16%)
Dec 18, 2020 8.080 8.080 8.003 8.034 42,897 -0.03(-0.38%)
Dec 17, 2020 8.080 8.126 8.064 8.064 36,538 +0.01(+0.10%)
Dec 16, 2020 8.080 8.080 8.006 8.057 61,813 +0.05(+0.58%)
Dec 15, 2020 7.948 8.059 7.917 8.010 73,572 +0.09(+1.07%)
Dec 14, 2020 7.917 7.972 7.914 7.925 61,788 +0.03(+0.39%)
Dec 11, 2020 7.848 7.894 7.739 7.894 44,835 -0.01(-0.10%)
Dec 10, 2020 7.894 7.933 7.894 7.902 59,187 -0.03(-0.39%)
Dec 09, 2020 8.010 8.041 7.894 7.933 42,890 -0.04(-0.49%)
Dec 08, 2020 7.941 8.006 7.941 7.972 31,192 +0.02(+0.29%)
Dec 07, 2020 7.910 7.948 7.902 7.948 54,687 +0.03(+0.39%)
Dec 04, 2020 7.910 7.960 7.879 7.917 88,507 +0.04(+0.49%)
Dec 03, 2020 7.856 7.933 7.856 7.879 51,962 +0.03(+0.39%)
Dec 02, 2020 7.825 7.856 7.825 7.848 21,876 +0.00(+0.00%)
Dec 01, 2020 7.786 7.910 7.786 7.848 37,358 +0.12(+1.50%)
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%)
Nov 02, 2020 6.674 6.743 6.651 6.682 71,701 +0.08(+1.28%)
Oct 30, 2020 6.720 6.720 6.574 6.597 47,859 -0.09(-1.38%)
Oct 29, 2020 6.643 6.743 6.597 6.690 71,190 +0.05(+0.69%)
Oct 28, 2020 6.782 6.782 6.620 6.643 75,898 -0.23(-3.36%)
Oct 27, 2020 6.913 6.920 6.851 6.874 37,978 -0.04(-0.56%)
Oct 26, 2020 7.051 7.051 6.859 6.913 57,776 -0.17(-2.39%)
Oct 23, 2020 7.112 7.135 7.036 7.082 32,253 +0.02(+0.22%)
Oct 22, 2020 7.036 7.082 6.997 7.066 26,309 +0.02(+0.22%)
Oct 21, 2020 7.066 7.112 7.051 7.051 27,649 -0.03(-0.43%)
Oct 20, 2020 7.043 7.105 7.020 7.082 47,127 +0.04(+0.55%)
Oct 19, 2020 7.135 7.159 7.036 7.043 22,063 -0.06(-0.87%)
Oct 16, 2020 7.105 7.112 7.036 7.105 39,796 +0.04(+0.60%)
Oct 15, 2020 7.047 7.108 7.032 7.062 64,883 -0.07(-0.96%)
Oct 14, 2020 7.116 7.154 7.085 7.131 41,471 +0.02(+0.32%)
Oct 13, 2020 7.169 7.177 7.108 7.108 23,433 -0.06(-0.85%)
Oct 12, 2020 7.139 7.215 7.131 7.169 61,168 +0.06(+0.86%)
Oct 09, 2020 7.093 7.131 7.085 7.108 42,435 +0.01(+0.11%)
Oct 08, 2020 7.101 7.127 7.047 7.101 22,712 +0.04(+0.54%)
Oct 07, 2020 7.078 7.101 7.024 7.062 45,812 +0.03(+0.43%)
Oct 06, 2020 7.040 7.108 7.001 7.032 87,249 +0.02(+0.33%)
Oct 05, 2020 6.940 7.047 6.940 7.009 40,396 +0.06(+0.88%)
Oct 02, 2020 6.910 6.956 6.894 6.948 52,127 -0.05(-0.76%)
Oct 01, 2020 7.078 7.078 6.963 7.001 71,336 -0.03(-0.43%)
Sep 30, 2020 6.994 7.032 6.894 7.032 92,364 +0.11(+1.66%)
Sep 29, 2020 6.948 6.948 6.856 6.917 55,835 -0.03(-0.44%)
Sep 28, 2020 6.910 6.948 6.856 6.948 77,658 +0.11(+1.68%)
Sep 25, 2020 6.719 6.841 6.719 6.833 56,319 +0.02(+0.22%)
Sep 24, 2020 6.795 6.864 6.566 6.818 61,679 -0.04(-0.56%)
Sep 23, 2020 7.009 7.017 6.856 6.856 32,743 -0.15(-2.18%)
Sep 22, 2020 7.009 7.131 6.956 7.009 55,172 +0.01(+0.11%)
Sep 21, 2020 7.101 7.101 6.978 7.001 86,949 -0.20(-2.76%)
Sep 18, 2020 7.284 7.284 7.200 7.200 25,540 -0.09(-1.20%)
Sep 17, 2020 7.288 7.295 7.225 7.288 75,668 -0.07(-0.93%)
Sep 16, 2020 7.295 7.356 7.265 7.356 48,033 +0.11(+1.46%)
Sep 15, 2020 7.257 7.273 7.212 7.250 43,643 +0.04(+0.53%)
Sep 14, 2020 7.174 7.212 7.136 7.212 35,081 +0.11(+1.60%)
Sep 11, 2020 7.151 7.159 7.075 7.098 20,834 +0.01(+0.11%)
Sep 10, 2020 7.159 7.212 7.091 7.091 51,890 -0.05(-0.64%)
Sep 09, 2020 7.053 7.151 7.049 7.136 23,857 +0.17(+2.39%)
Sep 08, 2020 7.000 7.091 6.962 6.969 28,069 -0.14(-2.03%)
Sep 04, 2020 7.174 7.197 6.924 7.113 94,548 -0.03(-0.42%)
Sep 03, 2020 7.394 7.428 7.106 7.144 69,724 -0.27(-3.58%)
Sep 02, 2020 7.371 7.409 7.341 7.409 30,413 +0.07(+0.93%)
Sep 01, 2020 7.265 7.348 7.257 7.341 37,161 +0.08(+1.04%)
Aug 31, 2020 7.303 7.348 7.265 7.265 55,317 -0.05(-0.62%)
Aug 28, 2020 7.310 7.356 7.273 7.310 68,306 +0.00(+0.00%)
Aug 27, 2020 7.310 7.364 7.295 7.310 44,260 +0.02(+0.31%)
Aug 26, 2020 7.204 7.288 7.204 7.288 27,908 +0.05(+0.73%)
Aug 25, 2020 7.182 7.235 7.121 7.235 34,274 +0.06(+0.85%)
Aug 24, 2020 7.197 7.280 7.113 7.174 84,906 +0.04(+0.53%)
Aug 21, 2020 7.159 7.174 7.128 7.136 45,098 -0.03(-0.42%)
Aug 20, 2020 7.151 7.189 7.151 7.166 33,726 -0.03(-0.37%)
Aug 19, 2020 7.238 7.253 7.193 7.193 87,892 -0.02(-0.21%)
Aug 18, 2020 7.193 7.238 7.193 7.208 37,358 +0.00(+0.00%)
Aug 17, 2020 7.261 7.261 7.200 7.208 46,461 +0.00(+0.00%)
Aug 14, 2020 7.246 7.246 7.170 7.208 57,754 +0.02(+0.31%)
Aug 13, 2020 7.163 7.234 7.155 7.185 87,780 +0.03(+0.42%)
Aug 12, 2020 7.110 7.174 7.103 7.155 96,312 +0.13(+1.82%)
Aug 11, 2020 7.155 7.170 7.027 7.027 58,045 -0.07(-0.96%)
Aug 10, 2020 7.027 7.133 6.986 7.095 64,526 +0.10(+1.40%)
Aug 07, 2020 7.042 7.042 6.914 6.997 94,930 -0.03(-0.43%)
Aug 06, 2020 6.944 7.035 6.944 7.027 54,903 +0.05(+0.76%)
Aug 05, 2020 6.967 6.990 6.922 6.974 72,147 +0.05(+0.76%)
Aug 04, 2020 6.846 6.922 6.846 6.922 72,287 +0.03(+0.44%)
Aug 03, 2020 6.884 6.892 6.839 6.892 152,378 +0.05(+0.66%)
Jul 31, 2020 6.944 6.944 6.786 6.846 31,333 -0.03(-0.44%)
Jul 30, 2020 6.877 6.937 6.786 6.877 153,199 -0.07(-0.98%)
Jul 29, 2020 6.922 6.948 6.899 6.944 85,551 +0.00(+0.00%)
Jul 28, 2020 6.861 6.952 6.831 6.944 45,820 +0.08(+1.21%)
Jul 27, 2020 6.854 6.892 6.801 6.861 52,282 +0.02(+0.22%)
Jul 24, 2020 6.884 6.914 6.786 6.846 50,585 -0.03(-0.44%)
Jul 23, 2020 6.914 6.943 6.866 6.877 39,115 -0.03(-0.44%)
Jul 22, 2020 6.899 6.936 6.892 6.907 24,638 -0.02(-0.22%)
Jul 21, 2020 6.929 6.952 6.907 6.922 66,991 +0.02(+0.22%)
Jul 20, 2020 6.944 6.952 6.907 6.907 27,552 -0.02(-0.33%)
Jul 17, 2020 6.907 6.941 6.884 6.929 32,263 +0.03(+0.38%)
Jul 16, 2020 6.880 6.955 6.878 6.903 51,699 -0.01(-0.22%)
Jul 15, 2020 6.955 6.955 6.918 6.918 57,172 +0.02(+0.33%)
Jul 14, 2020 6.851 6.895 6.851 6.895 36,481 -0.02(-0.32%)
Jul 13, 2020 6.880 6.948 6.821 6.918 66,826 +0.10(+1.43%)
Jul 10, 2020 6.806 6.862 6.791 6.821 40,514 -0.01(-0.11%)
Jul 09, 2020 6.910 6.910 6.818 6.828 27,511 -0.06(-0.87%)
Jul 08, 2020 6.836 6.903 6.836 6.888 39,434 +0.08(+1.21%)
Jul 07, 2020 6.813 6.873 6.806 6.806 26,116 -0.02(-0.33%)
Jul 06, 2020 6.836 6.873 6.806 6.828 51,803 +0.05(+0.77%)
Jul 02, 2020 6.806 6.858 6.776 6.776 22,730 +0.01(+0.22%)
Jul 01, 2020 6.723 6.768 6.679 6.761 39,228 +0.08(+1.23%)
Jun 30, 2020 6.649 6.701 6.649 6.679 36,738 +0.03(+0.45%)
Jun 29, 2020 6.589 6.656 6.544 6.649 26,179 +0.11(+1.72%)
Jun 26, 2020 6.604 6.671 6.529 6.536 44,392 -0.11(-1.69%)
Jun 25, 2020 6.634 6.665 6.581 6.649 24,935 +0.00(+0.00%)
Jun 24, 2020 6.716 6.723 6.634 6.649 55,313 -0.08(-1.22%)
Jun 23, 2020 6.731 6.851 6.694 6.731 70,900 +0.06(+0.90%)
Jun 22, 2020 6.626 6.721 6.626 6.671 31,289 +0.06(+0.90%)
Jun 19, 2020 6.776 6.776 6.611 6.611 33,962 -0.06(-0.90%)
Jun 18, 2020 6.679 6.738 6.671 6.671 41,806 -0.06(-0.94%)
Jun 17, 2020 6.816 6.824 6.720 6.735 54,764 -0.02(-0.33%)
Jun 16, 2020 6.779 6.824 6.681 6.757 65,483 +0.19(+2.94%)
Jun 15, 2020 6.445 6.594 6.423 6.564 32,350 +0.04(+0.57%)
Jun 12, 2020 6.623 6.638 6.438 6.527 56,294 +0.10(+1.50%)
Jun 11, 2020 6.638 6.638 6.404 6.430 144,714 -0.35(-5.15%)
Jun 10, 2020 6.816 6.846 6.742 6.779 61,338 -0.01(-0.22%)
Jun 09, 2020 6.861 6.861 6.779 6.794 51,915 -0.06(-0.87%)
Jun 08, 2020 6.787 6.853 6.770 6.853 74,030 +0.10(+1.43%)
Jun 05, 2020 6.950 6.950 6.742 6.757 85,250 +0.19(+2.82%)
Jun 04, 2020 6.623 6.725 6.549 6.571 112,698 -0.08(-1.23%)
Jun 03, 2020 6.594 6.653 6.571 6.653 74,035 +0.19(+2.87%)
Jun 02, 2020 6.504 6.534 6.467 6.467 43,989 -0.01(-0.11%)
Jun 01, 2020 6.415 6.475 6.405 6.475 34,598 +0.08(+1.28%)
May 29, 2020 6.393 6.415 6.363 6.393 38,517 -0.02(-0.35%)
May 28, 2020 6.386 6.445 6.304 6.415 54,197 +0.11(+1.77%)
May 27, 2020 6.237 6.326 6.230 6.304 60,748 +0.07(+1.19%)
May 26, 2020 6.237 6.237 6.111 6.230 54,592 +0.14(+2.32%)
May 22, 2020 6.104 6.133 6.037 6.089 86,327 -0.01(-0.12%)
May 21, 2020 6.148 6.200 6.074 6.096 51,718 -0.06(-0.96%)
May 20, 2020 6.178 6.215 6.141 6.155 37,554 +0.03(+0.42%)
May 19, 2020 6.063 6.159 6.062 6.129 30,114 +0.05(+0.85%)
May 18, 2020 6.004 6.093 5.997 6.078 70,907 +0.21(+3.51%)
May 15, 2020 5.842 5.901 5.805 5.872 42,350 +0.01(+0.25%)
May 14, 2020 5.776 5.857 5.702 5.857 53,447 +0.01(+0.13%)
May 13, 2020 6.063 6.063 5.827 5.850 95,501 -0.18(-2.93%)
May 12, 2020 6.137 6.137 6.019 6.026 146,486 -0.07(-1.09%)
May 11, 2020 6.056 6.093 6.056 6.093 115,516 +0.04(+0.61%)
May 08, 2020 6.071 6.090 6.019 6.056 51,444 +0.04(+0.74%)
May 07, 2020 6.019 6.026 5.990 6.012 29,050 +0.07(+1.12%)
May 06, 2020 5.982 6.015 5.923 5.945 86,434 +0.01(+0.12%)
May 05, 2020 5.879 5.982 5.879 5.938 65,723 +0.07(+1.26%)
May 04, 2020 5.886 5.927 5.774 5.864 100,427 +0.00(+0.00%)
May 01, 2020 5.916 5.960 5.835 5.864 92,572 -0.18(-2.93%)
Apr 30, 2020 6.122 6.137 6.004 6.041 120,168 -0.07(-1.20%)
Apr 29, 2020 6.063 6.172 6.041 6.115 199,923 +0.11(+1.84%)
Apr 28, 2020 6.048 6.048 5.953 6.004 112,908 +0.05(+0.87%)
Apr 27, 2020 5.857 5.953 5.827 5.953 143,242 +0.13(+2.15%)
Apr 24, 2020 5.864 5.864 5.739 5.827 86,057 +0.04(+0.76%)
Apr 23, 2020 5.857 5.885 5.783 5.783 132,825 -0.06(-1.01%)
Apr 22, 2020 5.835 5.850 5.761 5.842 106,207 +0.10(+1.80%)
Apr 21, 2020 5.783 5.797 5.584 5.739 145,411 -0.10(-1.77%)
Apr 20, 2020 5.894 5.982 5.842 5.842 69,958 -0.13(-2.10%)
Apr 17, 2020 5.953 5.982 5.850 5.967 102,753 +0.11(+1.95%)
Apr 16, 2020 5.853 5.934 5.795 5.853 83,285 -0.02(-0.37%)
Apr 15, 2020 5.839 5.875 5.751 5.875 49,584 -0.05(-0.86%)
Apr 14, 2020 5.912 6.029 5.846 5.926 73,680 +0.08(+1.37%)
Apr 13, 2020 5.824 5.882 5.729 5.846 109,769 -0.07(-1.11%)
Apr 09, 2020 5.934 6.021 5.817 5.912 148,479 +0.12(+2.02%)
Apr 08, 2020 5.619 5.795 5.605 5.795 116,246 +0.20(+3.52%)
Apr 07, 2020 5.612 5.766 5.597 5.597 114,400 +0.12(+2.13%)
Apr 06, 2020 5.247 5.488 5.247 5.481 156,381 +0.37(+7.30%)
Apr 03, 2020 5.364 5.364 5.057 5.108 114,404 -0.15(-2.92%)
Apr 02, 2020 5.122 5.320 5.060 5.261 166,850 +0.11(+2.13%)
Apr 01, 2020 5.239 5.261 5.086 5.152 147,253 -0.21(-3.95%)
Mar 31, 2020 5.459 5.678 5.320 5.364 85,676 -0.09(-1.74%)
Mar 30, 2020 5.539 5.605 5.371 5.459 243,709 -0.04(-0.66%)
Mar 27, 2020 5.429 5.554 5.378 5.495 216,903 -0.12(-2.08%)
Mar 26, 2020 5.312 5.634 5.312 5.612 150,748 +0.29(+5.49%)
Mar 25, 2020 4.976 5.473 4.903 5.320 314,002 +0.56(+11.83%)
Mar 24, 2020 4.538 4.918 4.525 4.757 216,936 +0.42(+9.60%)
Mar 23, 2020 4.640 4.640 4.209 4.341 191,389 -0.26(-5.56%)
Mar 20, 2020 4.501 4.799 4.501 4.596 196,513 +0.16(+3.62%)
Mar 19, 2020 4.070 4.538 3.814 4.436 346,932 +0.12(+2.79%)
Mar 18, 2020 4.763 4.864 3.889 4.315 321,370 -0.77(-15.08%)
Mar 17, 2020 5.009 5.125 4.980 5.081 151,719 +0.07(+1.44%)
Mar 16, 2020 5.262 5.262 4.915 5.009 130,700 -0.47(-8.58%)
Mar 13, 2020 5.284 5.576 5.162 5.479 104,872 +0.30(+5.72%)
Mar 12, 2020 5.609 5.609 5.076 5.182 169,673 -0.74(-12.45%)
Mar 11, 2020 6.209 6.209 5.905 5.920 131,624 -0.40(-6.40%)
Mar 10, 2020 6.469 6.528 6.151 6.324 88,773 +0.07(+1.04%)
Mar 09, 2020 6.469 6.512 6.245 6.259 73,976 -0.55(-8.07%)
Mar 06, 2020 6.729 6.866 6.693 6.809 45,518 -0.08(-1.15%)
Mar 05, 2020 6.946 6.975 6.838 6.888 70,268 -0.16(-2.26%)
Mar 04, 2020 6.895 7.047 6.895 7.047 60,664 +0.24(+3.50%)
Mar 03, 2020 6.903 6.989 6.782 6.809 107,292 -0.06(-0.84%)
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.