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 )

9.810 +0.030 (+0.31%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 17, 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 (%)
Apr 30, 2020 6.163 6.178 6.044 6.081 119,375 -0.07(-1.20%)
Apr 29, 2020 6.103 6.213 6.081 6.155 198,603 +0.11(+1.84%)
Apr 28, 2020 6.089 6.089 5.992 6.044 112,163 +0.05(+0.87%)
Apr 27, 2020 5.896 5.992 5.866 5.992 142,296 +0.13(+2.15%)
Apr 24, 2020 5.903 5.903 5.777 5.866 85,489 +0.04(+0.76%)
Apr 23, 2020 5.896 5.925 5.822 5.822 131,949 -0.06(-1.01%)
Apr 22, 2020 5.874 5.888 5.799 5.881 105,506 +0.10(+1.80%)
Apr 21, 2020 5.822 5.835 5.621 5.777 144,451 -0.10(-1.77%)
Apr 20, 2020 5.933 6.022 5.881 5.881 69,497 -0.13(-2.10%)
Apr 17, 2020 5.992 6.022 5.888 6.007 102,074 +0.11(+1.95%)
Apr 16, 2020 5.892 5.973 5.833 5.892 82,735 -0.02(-0.37%)
Apr 15, 2020 5.877 5.914 5.789 5.914 49,256 -0.05(-0.86%)
Apr 14, 2020 5.951 6.069 5.885 5.966 73,193 +0.08(+1.37%)
Apr 13, 2020 5.863 5.922 5.767 5.885 109,045 -0.07(-1.11%)
Apr 09, 2020 5.973 6.061 5.855 5.951 147,499 +0.12(+2.02%)
Apr 08, 2020 5.657 5.833 5.642 5.833 115,479 +0.20(+3.52%)
Apr 07, 2020 5.649 5.804 5.635 5.635 113,645 +0.12(+2.13%)
Apr 06, 2020 5.282 5.524 5.282 5.517 155,349 +0.38(+7.30%)
Apr 03, 2020 5.399 5.399 5.090 5.142 113,649 -0.15(-2.92%)
Apr 02, 2020 5.157 5.355 5.094 5.296 165,749 +0.11(+2.13%)
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.