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: 6:30 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 (%)
Mar 31, 2020 5.495 5.716 5.355 5.399 85,110 -0.10(-1.74%)
Mar 30, 2020 5.576 5.642 5.407 5.495 242,101 -0.04(-0.66%)
Mar 27, 2020 5.465 5.591 5.414 5.532 215,472 -0.12(-2.08%)
Mar 26, 2020 5.348 5.671 5.348 5.649 149,753 +0.29(+5.49%)
Mar 25, 2020 5.009 5.510 4.936 5.355 311,930 +0.57(+11.83%)
Mar 24, 2020 4.568 4.951 4.555 4.789 215,504 +0.42(+9.60%)
Mar 23, 2020 4.671 4.671 4.237 4.369 190,126 -0.26(-5.56%)
Mar 20, 2020 4.531 4.831 4.531 4.627 195,216 +0.16(+3.62%)
Mar 19, 2020 4.097 4.568 3.840 4.465 344,642 +0.12(+2.79%)
Mar 18, 2020 4.795 4.897 3.914 4.344 319,249 -0.77(-15.08%)
Mar 17, 2020 5.042 5.159 5.013 5.115 150,717 +0.07(+1.44%)
Mar 16, 2020 5.297 5.297 4.948 5.042 129,837 -0.47(-8.58%)
Mar 13, 2020 5.319 5.613 5.196 5.515 104,180 +0.30(+5.72%)
Mar 12, 2020 5.646 5.646 5.109 5.217 168,553 -0.74(-12.45%)
Mar 11, 2020 6.250 6.250 5.944 5.959 130,755 -0.41(-6.40%)
Mar 10, 2020 6.512 6.572 6.192 6.366 88,187 +0.07(+1.04%)
Mar 09, 2020 6.512 6.556 6.286 6.301 73,488 -0.55(-8.07%)
Mar 06, 2020 6.774 6.912 6.737 6.854 45,218 -0.08(-1.15%)
Mar 05, 2020 6.992 7.021 6.884 6.934 69,804 -0.16(-2.26%)
Mar 04, 2020 6.941 7.094 6.941 7.094 60,263 +0.24(+3.50%)
Mar 03, 2020 6.948 7.036 6.827 6.854 106,584 -0.06(-0.84%)
Mar 02, 2020 6.643 6.945 6.643 6.912 150,252 +0.30(+4.51%)
Feb 28, 2020 6.723 6.750 6.454 6.614 145,412 -0.17(-2.47%)
Feb 27, 2020 7.072 7.087 6.767 6.781 184,796 -0.37(-5.19%)
Feb 26, 2020 7.167 7.254 7.123 7.152 101,780 +0.02(+0.32%)
Feb 25, 2020 7.370 7.418 7.109 7.130 132,703 -0.25(-3.36%)
Feb 24, 2020 7.618 7.625 7.331 7.378 140,679 -0.33(-4.34%)
Feb 21, 2020 7.705 7.720 7.669 7.712 66,933 -0.01(-0.19%)
Feb 20, 2020 7.698 7.742 7.675 7.727 76,852 +0.01(+0.14%)
Feb 19, 2020 7.759 7.791 7.709 7.716 62,512 +0.00(+0.00%)
Feb 18, 2020 7.774 7.796 7.702 7.716 110,232 -0.06(-0.74%)
Feb 14, 2020 7.774 7.774 7.709 7.774 129,571 +0.03(+0.37%)
Feb 13, 2020 7.702 7.774 7.680 7.745 132,514 +0.01(+0.09%)
Feb 12, 2020 7.694 7.738 7.673 7.738 79,891 +0.08(+1.04%)
Feb 11, 2020 7.658 7.665 7.644 7.658 45,912 +0.07(+0.86%)
Feb 10, 2020 7.593 7.622 7.586 7.593 52,218 +0.04(+0.57%)
Feb 07, 2020 7.550 7.586 7.535 7.550 44,250 -0.04(-0.48%)
Feb 06, 2020 7.608 7.629 7.571 7.586 52,504 +0.02(+0.29%)
Feb 05, 2020 7.571 7.593 7.542 7.564 50,188 +0.08(+1.06%)
Feb 04, 2020 7.499 7.579 7.485 7.485 134,914 +0.08(+1.07%)
Feb 03, 2020 7.412 7.448 7.326 7.405 83,115 +0.01(+0.20%)
Jan 31, 2020 7.528 7.565 7.391 7.391 56,004 -0.15(-2.01%)
Jan 30, 2020 7.651 7.651 7.521 7.542 81,249 -0.11(-1.42%)
Jan 29, 2020 7.600 7.651 7.600 7.651 52,756 +0.06(+0.76%)
Jan 28, 2020 7.506 7.615 7.485 7.593 93,070 +0.12(+1.65%)
Jan 27, 2020 7.485 7.521 7.434 7.470 116,318 -0.17(-2.18%)
Jan 24, 2020 7.651 7.702 7.608 7.636 94,447 +0.02(+0.28%)
Jan 23, 2020 7.600 7.629 7.586 7.615 73,005 +0.02(+0.29%)
Jan 22, 2020 7.615 7.682 7.593 7.593 41,095 +0.01(+0.10%)
Jan 21, 2020 7.542 7.615 7.542 7.586 87,420 -0.03(-0.38%)
Jan 17, 2020 7.680 7.716 7.608 7.615 137,730 -0.05(-0.71%)
Jan 16, 2020 7.655 7.699 7.640 7.669 66,334 +0.04(+0.57%)
Jan 15, 2020 7.576 7.626 7.576 7.626 68,708 +0.05(+0.66%)
Jan 14, 2020 7.590 7.590 7.547 7.576 80,177 +0.04(+0.57%)
Jan 13, 2020 7.504 7.547 7.496 7.532 100,600 +0.03(+0.38%)
Jan 10, 2020 7.561 7.561 7.475 7.504 57,878 -0.01(-0.10%)
Jan 09, 2020 7.547 7.547 7.511 7.511 58,337 +0.00(+0.00%)
Jan 08, 2020 7.432 7.518 7.410 7.511 96,075 +0.10(+1.36%)
Jan 07, 2020 7.446 7.453 7.389 7.410 45,893 +0.00(+0.00%)
Jan 06, 2020 7.367 7.453 7.367 7.410 119,924 -0.01(-0.10%)
Jan 03, 2020 7.425 7.453 7.396 7.417 96,000 -0.06(-0.86%)
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.