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: 7:00 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 (%)
Feb 28, 2019 6.492 6.518 6.471 6.485 32,630 -0.01(-0.10%)
Feb 27, 2019 6.512 6.518 6.485 6.492 26,120 -0.03(-0.41%)
Feb 26, 2019 6.512 6.539 6.498 6.518 41,067 +0.00(+0.00%)
Feb 25, 2019 6.552 6.566 6.498 6.518 47,325 +0.02(+0.31%)
Feb 22, 2019 6.498 6.552 6.498 6.498 35,118 +0.01(+0.21%)
Feb 21, 2019 6.545 6.545 6.485 6.485 33,020 -0.05(-0.82%)
Feb 20, 2019 6.539 6.559 6.527 6.539 22,586 -0.01(-0.15%)
Feb 19, 2019 6.522 6.549 6.515 6.549 51,697 +0.06(+0.93%)
Feb 15, 2019 6.462 6.489 6.462 6.489 29,360 +0.04(+0.62%)
Feb 14, 2019 6.455 6.455 6.429 6.449 46,121 -0.02(-0.31%)
Feb 13, 2019 6.455 6.469 6.443 6.469 36,098 +0.03(+0.41%)
Feb 12, 2019 6.409 6.462 6.402 6.442 33,311 +0.09(+1.47%)
Feb 11, 2019 6.375 6.375 6.348 6.348 21,415 -0.03(-0.42%)
Feb 08, 2019 6.362 6.375 6.328 6.375 29,061 -0.01(-0.10%)
Feb 07, 2019 6.455 6.455 6.375 6.382 37,697 -0.11(-1.75%)
Feb 06, 2019 6.469 6.509 6.469 6.495 61,119 +0.01(+0.10%)
Feb 05, 2019 6.489 6.515 6.469 6.489 98,580 +0.01(+0.21%)
Feb 04, 2019 6.489 6.489 6.455 6.475 26,212 -0.01(-0.21%)
Feb 01, 2019 6.515 6.575 6.475 6.489 49,583 -0.01(-0.10%)
Jan 31, 2019 6.422 6.495 6.422 6.495 75,463 +0.09(+1.35%)
Jan 30, 2019 6.335 6.416 6.335 6.409 48,974 +0.08(+1.27%)
Jan 29, 2019 6.282 6.328 6.268 6.328 26,907 +0.06(+0.96%)
Jan 28, 2019 6.315 6.320 6.235 6.268 69,201 -0.05(-0.74%)
Jan 25, 2019 6.295 6.315 6.248 6.315 42,543 +0.05(+0.75%)
Jan 24, 2019 6.242 6.308 6.242 6.268 73,381 +0.04(+0.64%)
Jan 23, 2019 6.242 6.282 6.222 6.228 36,142 +0.02(+0.32%)
Jan 22, 2019 6.282 6.315 6.182 6.208 74,979 -0.10(-1.54%)
Jan 18, 2019 6.292 6.318 6.252 6.305 72,248 +0.05(+0.74%)
Jan 17, 2019 6.179 6.272 6.179 6.259 82,896 +0.07(+1.18%)
Jan 16, 2019 6.172 6.186 6.166 6.186 63,882 +0.03(+0.43%)
Jan 15, 2019 6.100 6.159 6.093 6.159 45,133 +0.07(+1.09%)
Jan 14, 2019 6.086 6.113 6.073 6.093 38,487 -0.02(-0.33%)
Jan 11, 2019 6.100 6.113 6.066 6.113 71,795 +0.02(+0.33%)
Jan 10, 2019 6.060 6.121 6.053 6.093 56,536 +0.04(+0.66%)
Jan 09, 2019 6.033 6.080 6.007 6.053 104,047 +0.07(+1.11%)
Jan 08, 2019 5.954 5.987 5.914 5.987 126,740 +0.12(+2.03%)
Jan 07, 2019 5.775 5.867 5.775 5.867 141,200 +0.13(+2.19%)
Jan 04, 2019 5.675 5.742 5.675 5.742 115,989 +0.13(+2.24%)
Jan 03, 2019 5.662 5.748 5.582 5.616 101,551 -0.07(-1.17%)
Jan 02, 2019 5.629 5.682 5.563 5.682 132,132 +0.04(+0.71%)
Dec 31, 2018 5.635 5.675 5.602 5.642 226,246 +0.03(+0.47%)
Dec 28, 2018 5.682 5.682 5.596 5.616 175,416 -0.02(-0.41%)
Dec 27, 2018 5.507 5.639 5.435 5.639 510,162 +0.09(+1.54%)
Dec 26, 2018 5.474 5.553 5.408 5.553 185,237 +0.07(+1.32%)
Dec 24, 2018 5.474 5.507 5.428 5.481 71,280 +0.01(+0.24%)
Dec 21, 2018 5.428 5.501 5.415 5.468 195,755 +0.05(+0.97%)
Dec 20, 2018 5.573 5.626 5.408 5.415 181,225 -0.20(-3.52%)
Dec 19, 2018 5.698 5.803 5.599 5.612 118,396 -0.08(-1.39%)
Dec 18, 2018 5.724 5.816 5.606 5.691 159,286 +0.01(+0.23%)
Dec 17, 2018 6.428 6.428 5.678 5.678 110,973 -0.13(-2.15%)
Dec 14, 2018 5.862 5.909 5.803 5.803 39,211 -0.12(-2.00%)
Dec 13, 2018 5.968 5.968 5.895 5.922 39,795 -0.03(-0.44%)
Dec 12, 2018 5.948 5.981 5.876 5.948 79,519 +0.06(+1.01%)
Dec 11, 2018 5.968 6.001 5.876 5.889 50,616 -0.04(-0.67%)
Dec 10, 2018 5.961 6.011 5.863 5.928 121,892 -0.05(-0.88%)
Dec 07, 2018 6.027 6.073 5.948 5.981 104,564 -0.06(-0.98%)
Dec 06, 2018 5.987 6.080 5.936 6.040 125,658 -0.07(-1.18%)
Dec 04, 2018 6.244 6.264 6.093 6.112 92,102 -0.14(-2.21%)
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.