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 (%)
Apr 30, 2020 6.163 6.178 6.044 6.081 119,374 -0.07(-1.20%)
Apr 29, 2020 6.104 6.213 6.081 6.155 198,602 +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 5.992 142,295 +0.13(+2.15%)
Apr 24, 2020 5.903 5.903 5.777 5.866 85,488 +0.04(+0.76%)
Apr 23, 2020 5.896 5.925 5.822 5.822 131,948 -0.06(-1.01%)
Apr 22, 2020 5.874 5.888 5.799 5.881 105,505 +0.10(+1.80%)
Apr 21, 2020 5.822 5.835 5.621 5.777 144,450 -0.10(-1.77%)
Apr 20, 2020 5.933 6.022 5.881 5.881 69,496 -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 5.885 109,044 -0.07(-1.11%)
Apr 09, 2020 5.973 6.061 5.855 5.951 147,498 +0.12(+2.02%)
Apr 08, 2020 5.657 5.833 5.642 5.833 115,478 +0.20(+3.52%)
Apr 07, 2020 5.649 5.804 5.635 5.635 113,644 +0.12(+2.13%)
Apr 06, 2020 5.282 5.524 5.282 5.517 155,348 +0.38(+7.30%)
Apr 03, 2020 5.399 5.399 5.090 5.142 113,648 -0.15(-2.92%)
Apr 02, 2020 5.157 5.355 5.094 5.296 165,747 +0.11(+2.13%)
Apr 01, 2020 5.274 5.296 5.120 5.186 146,280 -0.21(-3.95%)
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 5.495 242,099 -0.04(-0.66%)
Mar 27, 2020 5.465 5.591 5.414 5.532 215,470 -0.12(-2.08%)
Mar 26, 2020 5.348 5.671 5.348 5.649 149,752 +0.29(+5.49%)
Mar 25, 2020 5.009 5.510 4.936 5.355 311,928 +0.57(+11.83%)
Mar 24, 2020 4.568 4.951 4.555 4.789 215,503 +0.42(+9.60%)
Mar 23, 2020 4.671 4.671 4.237 4.369 190,125 -0.26(-5.56%)
Mar 20, 2020 4.531 4.831 4.531 4.627 195,215 +0.16(+3.62%)
Mar 19, 2020 4.097 4.568 3.840 4.465 344,640 +0.12(+2.79%)
Mar 18, 2020 4.795 4.897 3.914 4.344 319,247 -0.77(-15.08%)
Mar 17, 2020 5.042 5.159 5.013 5.115 150,716 +0.07(+1.44%)
Mar 16, 2020 5.297 5.297 4.948 5.042 129,836 -0.47(-8.58%)
Mar 13, 2020 5.319 5.614 5.196 5.515 104,179 +0.30(+5.72%)
Mar 12, 2020 5.646 5.646 5.109 5.217 168,552 -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 73,487 -0.55(-8.07%)
Mar 06, 2020 6.774 6.912 6.737 6.854 45,217 -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 6.854 106,583 -0.06(-0.84%)
Mar 02, 2020 6.643 6.945 6.643 6.912 150,250 +0.30(+4.51%)
Feb 28, 2020 6.723 6.750 6.454 6.614 145,411 -0.17(-2.47%)
Feb 27, 2020 7.072 7.087 6.767 6.781 184,795 -0.37(-5.19%)
Feb 26, 2020 7.167 7.254 7.123 7.152 101,779 +0.02(+0.32%)
Feb 25, 2020 7.370 7.418 7.109 7.130 132,702 -0.25(-3.36%)
Feb 24, 2020 7.618 7.625 7.331 7.378 140,678 -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 62,511 +0.00(+0.00%)
Feb 18, 2020 7.774 7.796 7.702 7.716 110,231 -0.06(-0.74%)
Feb 14, 2020 7.774 7.774 7.709 7.774 129,570 +0.03(+0.37%)
Feb 13, 2020 7.702 7.774 7.680 7.745 132,513 +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 7.543 7.564 50,188 +0.08(+1.06%)
Feb 04, 2020 7.499 7.579 7.485 7.485 134,913 +0.08(+1.07%)
Feb 03, 2020 7.412 7.449 7.326 7.405 83,114 +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 7.543 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 93,069 +0.12(+1.65%)
Jan 27, 2020 7.485 7.521 7.434 7.470 116,317 -0.17(-2.18%)
Jan 24, 2020 7.651 7.702 7.608 7.637 94,446 +0.02(+0.28%)
Jan 23, 2020 7.600 7.629 7.586 7.615 73,004 +0.02(+0.29%)
Jan 22, 2020 7.615 7.683 7.593 7.593 41,094 +0.01(+0.10%)
Jan 21, 2020 7.543 7.615 7.543 7.586 87,419 -0.03(-0.38%)
Jan 17, 2020 7.680 7.716 7.608 7.615 137,729 -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 68,707 +0.05(+0.66%)
Jan 14, 2020 7.590 7.590 7.547 7.576 80,176 +0.04(+0.57%)
Jan 13, 2020 7.504 7.547 7.496 7.533 100,599 +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 96,074 +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 7.410 119,923 -0.01(-0.10%)
Jan 03, 2020 7.425 7.453 7.396 7.418 95,999 -0.06(-0.86%)
Jan 02, 2020 7.511 7.533 7.446 7.482 95,333 +0.01(+0.10%)
Dec 31, 2019 7.403 7.475 7.389 7.475 78,608 +0.06(+0.78%)
Dec 30, 2019 7.511 7.518 7.410 7.418 151,267 -0.06(-0.82%)
Dec 27, 2019 7.486 7.493 7.457 7.479 78,119 +0.03(+0.38%)
Dec 26, 2019 7.450 7.471 7.414 7.450 29,327 +0.04(+0.48%)
Dec 24, 2019 7.479 7.493 7.393 7.414 65,519 -0.01(-0.19%)
Dec 23, 2019 7.379 7.436 7.379 7.429 93,879 +0.06(+0.78%)
Dec 20, 2019 7.364 7.400 7.321 7.371 71,819 +0.01(+0.10%)
Dec 19, 2019 7.329 7.364 7.300 7.364 86,785 +0.04(+0.49%)
Dec 18, 2019 7.357 7.364 7.307 7.329 57,553 -0.02(-0.29%)
Dec 17, 2019 7.336 7.364 7.300 7.350 49,783 +0.02(+0.29%)
Dec 16, 2019 7.307 7.343 7.307 7.329 61,522 +0.04(+0.59%)
Dec 13, 2019 7.264 7.336 7.264 7.286 33,319 +0.03(+0.39%)
Dec 12, 2019 7.236 7.271 7.214 7.257 52,900 +0.06(+0.79%)
Dec 11, 2019 7.171 7.200 7.171 7.200 66,890 +0.04(+0.60%)
Dec 10, 2019 7.171 7.186 7.136 7.157 68,476 -0.02(-0.30%)
Dec 09, 2019 7.186 7.193 7.164 7.179 55,218 -0.01(-0.10%)
Dec 06, 2019 7.143 7.186 7.143 7.186 68,879 +0.07(+1.00%)
Dec 05, 2019 7.136 7.143 7.079 7.114 46,983 -0.01(-0.10%)
Dec 04, 2019 7.079 7.143 7.079 7.121 54,255 +0.07(+1.01%)
Dec 03, 2019 7.071 7.107 6.989 7.050 96,516 -0.06(-0.90%)
Dec 02, 2019 7.164 7.221 7.100 7.114 91,972 -0.04(-0.60%)
Nov 29, 2019 7.171 7.195 7.143 7.157 55,019 -0.03(-0.40%)
Nov 27, 2019 7.186 7.200 7.157 7.186 45,779 -0.01(-0.10%)
Nov 26, 2019 7.207 7.207 7.164 7.193 100,366 +0.00(+0.00%)
Nov 25, 2019 7.143 7.196 7.136 7.193 93,558 +0.05(+0.70%)
Nov 22, 2019 7.136 7.143 7.107 7.143 97,579 +0.04(+0.60%)
Nov 21, 2019 7.129 7.129 7.071 7.100 64,895 -0.01(-0.20%)
Nov 20, 2019 7.100 7.114 7.071 7.114 59,300 +0.00(+0.05%)
Nov 19, 2019 7.160 7.168 7.082 7.111 45,076 -0.01(-0.20%)
Nov 18, 2019 7.118 7.125 7.082 7.125 62,892 +0.03(+0.40%)
Nov 15, 2019 7.089 7.132 7.082 7.097 46,360 +0.04(+0.60%)
Nov 14, 2019 7.061 7.100 7.054 7.054 53,472 -0.03(-0.40%)
Nov 13, 2019 7.104 7.118 7.082 7.082 62,080 -0.05(-0.70%)
Nov 12, 2019 7.104 7.153 7.104 7.132 62,032 +0.02(+0.30%)
Nov 11, 2019 7.125 7.139 7.089 7.111 36,974 -0.04(-0.50%)
Nov 08, 2019 7.089 7.153 7.089 7.146 109,912 +0.04(+0.60%)
Nov 07, 2019 7.097 7.132 7.082 7.104 303,428 +0.01(+0.10%)
Nov 06, 2019 7.068 7.097 7.040 7.097 68,230 +0.04(+0.50%)
Nov 05, 2019 7.075 7.075 7.026 7.061 47,028 +0.01(+0.10%)
Nov 04, 2019 7.026 7.054 7.004 7.054 80,973 +0.06(+0.81%)
Nov 01, 2019 7.004 7.011 6.955 6.997 46,501 +0.06(+0.82%)
Oct 31, 2019 6.955 6.969 6.933 6.940 27,751 -0.03(-0.41%)
Oct 30, 2019 6.948 6.969 6.919 6.969 36,776 +0.03(+0.41%)
Oct 29, 2019 6.933 6.962 6.933 6.940 49,469 +0.01(+0.10%)
Oct 28, 2019 6.933 6.969 6.933 6.933 63,277 +0.01(+0.10%)
Oct 25, 2019 6.891 6.933 6.891 6.926 31,705 +0.03(+0.41%)
Oct 24, 2019 6.898 6.919 6.884 6.898 43,088 +0.01(+0.21%)
Oct 23, 2019 6.884 6.891 6.862 6.884 27,231 +0.00(+0.00%)
Oct 22, 2019 6.884 6.884 6.869 6.884 21,263 +0.01(+0.10%)
Oct 21, 2019 6.855 6.912 6.843 6.877 55,360 +0.04(+0.62%)
Oct 18, 2019 6.862 6.862 6.799 6.834 84,688 -0.03(-0.47%)
Oct 17, 2019 6.824 6.866 6.824 6.866 37,066 +0.07(+1.04%)
Oct 16, 2019 6.838 6.844 6.788 6.795 57,989 -0.05(-0.72%)
Oct 15, 2019 6.810 6.894 6.802 6.845 49,841 +0.07(+1.04%)
Oct 14, 2019 6.788 6.831 6.774 6.774 34,662 -0.05(-0.72%)
Oct 11, 2019 6.788 6.838 6.760 6.824 46,955 +0.11(+1.57%)
Oct 10, 2019 6.697 6.725 6.647 6.718 30,985 +0.01(+0.21%)
Oct 09, 2019 6.690 6.711 6.633 6.704 58,637 +0.09(+1.39%)
Oct 08, 2019 6.640 6.640 6.603 6.612 38,160 -0.08(-1.26%)
Oct 07, 2019 6.669 6.697 6.640 6.697 45,233 +0.02(+0.32%)
Oct 04, 2019 6.640 6.697 6.626 6.676 67,525 +0.03(+0.42%)
Oct 03, 2019 6.619 6.654 6.587 6.647 64,873 +0.03(+0.43%)
Oct 02, 2019 6.697 6.697 6.570 6.619 70,769 -0.12(-1.78%)
Oct 01, 2019 6.810 6.810 6.732 6.739 33,023 -0.06(-0.93%)
Sep 30, 2019 6.788 6.817 6.746 6.802 65,283 +0.02(+0.31%)
Sep 27, 2019 6.781 6.781 6.732 6.781 37,876 +0.02(+0.31%)
Sep 26, 2019 6.781 6.788 6.760 6.760 28,877 -0.02(-0.31%)
Sep 25, 2019 6.767 6.788 6.732 6.781 77,739 -0.02(-0.31%)
Sep 24, 2019 6.824 6.859 6.753 6.802 59,311 -0.01(-0.10%)
Sep 23, 2019 6.810 6.852 6.802 6.810 34,820 -0.04(-0.62%)
Sep 20, 2019 6.852 6.873 6.815 6.852 41,848 +0.02(+0.36%)
Sep 19, 2019 6.841 6.876 6.827 6.827 50,662 -0.03(-0.41%)
Sep 18, 2019 6.827 6.862 6.785 6.855 35,276 +0.01(+0.20%)
Sep 17, 2019 6.813 6.855 6.810 6.841 39,623 +0.04(+0.62%)
Sep 16, 2019 6.799 6.850 6.795 6.799 53,093 -0.03(-0.41%)
Sep 13, 2019 6.848 6.876 6.827 6.827 41,129 +0.00(+0.00%)
Sep 12, 2019 6.785 6.855 6.785 6.827 40,334 +0.04(+0.52%)
Sep 11, 2019 6.750 6.792 6.729 6.792 39,540 +0.07(+1.04%)
Sep 10, 2019 6.687 6.722 6.645 6.722 61,063 +0.05(+0.73%)
Sep 09, 2019 6.687 6.715 6.645 6.673 71,001 -0.01(-0.10%)
Sep 06, 2019 6.638 6.680 6.638 6.680 35,417 +0.05(+0.74%)
Sep 05, 2019 6.631 6.652 6.610 6.631 62,711 +0.04(+0.64%)
Sep 04, 2019 6.540 6.589 6.533 6.589 32,735 +0.10(+1.51%)
Sep 03, 2019 6.505 6.519 6.470 6.491 67,144 -0.05(-0.75%)
Aug 30, 2019 6.554 6.568 6.498 6.540 50,269 +0.04(+0.54%)
Aug 29, 2019 6.477 6.512 6.463 6.505 55,890 +0.08(+1.20%)
Aug 28, 2019 6.407 6.470 6.351 6.428 99,077 +0.01(+0.22%)
Aug 27, 2019 6.512 6.544 6.393 6.414 73,970 -0.01(-0.22%)
Aug 26, 2019 6.477 6.515 6.428 6.428 50,706 -0.02(-0.33%)
Aug 23, 2019 6.540 6.582 6.428 6.449 63,837 -0.10(-1.50%)
Aug 22, 2019 6.596 6.603 6.540 6.547 37,602 -0.01(-0.21%)
Aug 21, 2019 6.568 6.589 6.498 6.561 82,545 +0.08(+1.19%)
Aug 20, 2019 6.512 6.553 6.477 6.484 28,351 -0.04(-0.54%)
Aug 19, 2019 6.456 6.554 6.437 6.519 60,813 +0.08(+1.20%)
Aug 16, 2019 6.414 6.449 6.400 6.442 44,843 +0.07(+1.04%)
Aug 15, 2019 6.417 6.431 6.341 6.376 44,991 -0.04(-0.65%)
Aug 14, 2019 6.431 6.431 6.355 6.417 80,155 -0.09(-1.39%)
Aug 13, 2019 6.396 6.549 6.396 6.508 66,266 +0.11(+1.74%)
Aug 12, 2019 6.466 6.480 6.355 6.396 44,722 -0.11(-1.71%)
Aug 09, 2019 6.549 6.549 6.508 6.508 37,683 -0.04(-0.64%)
Aug 08, 2019 6.501 6.556 6.494 6.549 40,366 +0.10(+1.62%)
Aug 07, 2019 6.410 6.466 6.355 6.445 64,970 -0.04(-0.64%)
Aug 06, 2019 6.466 6.487 6.430 6.487 67,078 +0.06(+0.97%)
Aug 05, 2019 6.459 6.490 6.362 6.424 118,753 -0.13(-2.01%)
Aug 02, 2019 6.556 6.584 6.501 6.556 59,258 -0.04(-0.63%)
Aug 01, 2019 6.681 6.716 6.584 6.598 93,655 -0.08(-1.15%)
Jul 31, 2019 6.681 6.719 6.633 6.674 77,050 -0.02(-0.31%)
Jul 30, 2019 6.695 6.701 6.661 6.695 65,067 -0.02(-0.31%)
Jul 29, 2019 6.730 6.744 6.695 6.716 62,560 +0.00(+0.00%)
Jul 26, 2019 6.730 6.751 6.716 6.716 41,998 -0.01(-0.10%)
Jul 25, 2019 6.779 6.779 6.695 6.723 58,502 -0.06(-0.92%)
Jul 24, 2019 6.730 6.786 6.729 6.786 41,877 +0.06(+0.83%)
Jul 23, 2019 6.716 6.737 6.688 6.730 77,795 +0.03(+0.41%)
Jul 22, 2019 6.730 6.747 6.688 6.702 43,050 -0.01(-0.21%)
Jul 19, 2019 6.737 6.758 6.709 6.716 43,868 -0.00(-0.05%)
Jul 18, 2019 6.699 6.720 6.685 6.720 42,633 +0.01(+0.21%)
Jul 17, 2019 6.720 6.733 6.678 6.706 36,610 -0.02(-0.31%)
Jul 16, 2019 6.720 6.740 6.706 6.727 41,680 +0.01(+0.21%)
Jul 15, 2019 6.720 6.734 6.699 6.713 55,848 -0.01(-0.10%)
Jul 12, 2019 6.685 6.732 6.685 6.720 45,322 +0.05(+0.72%)
Jul 11, 2019 6.713 6.739 6.671 6.671 41,118 -0.02(-0.31%)
Jul 10, 2019 6.706 6.713 6.685 6.692 77,147 +0.00(+0.00%)
Jul 09, 2019 6.692 6.692 6.664 6.692 51,199 -0.01(-0.21%)
Jul 08, 2019 6.713 6.713 6.678 6.706 59,790 -0.02(-0.31%)
Jul 05, 2019 6.706 6.727 6.678 6.727 45,756 +0.00(+0.00%)
Jul 03, 2019 6.671 6.727 6.671 6.727 47,494 +0.07(+1.04%)
Jul 02, 2019 6.658 6.671 6.630 6.658 64,115 -0.01(-0.21%)
Jul 01, 2019 6.720 6.727 6.651 6.671 64,959 +0.01(+0.21%)
Jun 28, 2019 6.664 6.674 6.644 6.658 36,778 +0.01(+0.21%)
Jun 27, 2019 6.630 6.671 6.602 6.644 69,717 +0.03(+0.52%)
Jun 26, 2019 6.588 6.616 6.568 6.609 145,698 +0.06(+0.84%)
Jun 25, 2019 6.575 6.602 6.540 6.554 130,041 -0.02(-0.31%)
Jun 24, 2019 6.575 6.595 6.561 6.575 51,588 +0.01(+0.21%)
Jun 21, 2019 6.575 6.630 6.561 6.561 75,729 -0.01(-0.21%)
Jun 20, 2019 6.561 6.617 6.547 6.575 76,269 +0.06(+0.90%)
Jun 19, 2019 6.482 6.523 6.468 6.516 91,309 +0.05(+0.74%)
Jun 18, 2019 6.468 6.516 6.461 6.468 90,014 +0.03(+0.53%)
Jun 17, 2019 6.406 6.468 6.386 6.434 89,230 +0.03(+0.54%)
Jun 14, 2019 6.413 6.413 6.379 6.399 50,299 +0.01(+0.11%)
Jun 13, 2019 6.406 6.427 6.386 6.392 54,269 +0.00(+0.00%)
Jun 12, 2019 6.427 6.428 6.386 6.392 41,454 -0.03(-0.53%)
Jun 11, 2019 6.447 6.537 6.427 6.427 83,465 +0.01(+0.21%)
Jun 10, 2019 6.399 6.420 6.389 6.413 49,048 +0.04(+0.65%)
Jun 07, 2019 6.324 6.382 6.322 6.372 95,350 +0.09(+1.42%)
Jun 06, 2019 6.296 6.317 6.255 6.283 55,119 -0.01(-0.11%)
Jun 05, 2019 6.248 6.299 6.207 6.290 92,564 +0.08(+1.21%)
Jun 04, 2019 6.152 6.218 6.142 6.214 63,027 +0.12(+2.03%)
Jun 03, 2019 6.091 6.159 6.091 6.091 60,757 +0.00(+0.00%)
May 31, 2019 6.125 6.130 6.091 6.091 54,819 -0.08(-1.22%)
May 30, 2019 6.166 6.200 6.159 6.166 60,329 +0.03(+0.56%)
May 29, 2019 6.173 6.187 6.132 6.132 118,478 -0.06(-1.00%)
May 28, 2019 6.283 6.303 6.194 6.194 85,900 -0.10(-1.53%)
May 24, 2019 6.283 6.310 6.248 6.290 51,174 +0.05(+0.77%)
May 23, 2019 6.317 6.344 6.221 6.242 87,558 -0.11(-1.73%)
May 22, 2019 6.331 6.351 6.320 6.351 43,282 +0.02(+0.33%)
May 21, 2019 6.324 6.351 6.310 6.331 49,723 +0.02(+0.27%)
May 20, 2019 6.327 6.327 6.300 6.314 72,725 -0.02(-0.32%)
May 17, 2019 6.314 6.361 6.307 6.334 54,766 -0.01(-0.21%)
May 16, 2019 6.341 6.402 6.337 6.348 62,390 +0.02(+0.32%)
May 15, 2019 6.307 6.327 6.273 6.327 77,471 +0.01(+0.22%)
May 14, 2019 6.293 6.348 6.293 6.314 101,176 +0.02(+0.32%)
May 13, 2019 6.327 6.328 6.252 6.293 134,063 -0.10(-1.49%)
May 10, 2019 6.389 6.397 6.348 6.389 87,067 +0.01(+0.21%)
May 09, 2019 6.389 6.389 6.361 6.375 93,165 -0.06(-0.95%)
May 08, 2019 6.477 6.482 6.436 6.436 92,833 -0.06(-0.94%)
May 07, 2019 6.559 6.559 6.450 6.497 74,154 -0.07(-1.14%)
May 06, 2019 6.538 6.572 6.520 6.572 91,159 -0.04(-0.62%)
May 03, 2019 6.600 6.613 6.586 6.613 57,262 +0.04(+0.62%)
May 02, 2019 6.613 6.613 6.552 6.572 59,860 -0.03(-0.52%)
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.