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 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 21, 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 (%)
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%)
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.