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 )

9.807 +0.027 (+0.28%)
Streaming Delayed Price Updated: 12:49 PM 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 (%)
Jun 29, 2018 6.522 6.561 6.522 6.529 60,828 +0.01(+0.20%)
Jun 28, 2018 6.541 6.541 6.503 6.516 66,991 -0.02(-0.29%)
Jun 27, 2018 6.580 6.624 6.510 6.535 62,903 -0.04(-0.58%)
Jun 26, 2018 6.586 6.611 6.573 6.573 31,026 +0.02(+0.29%)
Jun 25, 2018 6.637 6.662 6.554 6.554 83,480 -0.15(-2.19%)
Jun 22, 2018 6.694 6.752 6.685 6.701 73,427 +0.01(+0.10%)
Jun 21, 2018 6.745 6.745 6.675 6.694 29,693 -0.03(-0.47%)
Jun 20, 2018 6.752 6.783 6.701 6.726 49,775 +0.02(+0.24%)
Jun 19, 2018 6.691 6.729 6.685 6.710 41,572 -0.06(-0.93%)
Jun 18, 2018 6.780 6.780 6.755 6.773 87,032 -0.02(-0.28%)
Jun 15, 2018 6.811 6.811 6.792 48,690 -0.02(-0.28%)
Jun 14, 2018 6.811 6.818 6.786 6.811 57,480 +0.01(+0.19%)
Jun 13, 2018 6.799 6.818 6.776 6.799 122,304 +0.01(+0.19%)
Jun 12, 2018 6.736 6.792 6.736 6.786 65,779 +0.04(+0.56%)
Jun 11, 2018 6.767 6.793 6.748 6.748 51,992 -0.01(-0.09%)
Jun 08, 2018 6.729 6.767 6.721 6.755 52,598 +0.02(+0.28%)
Jun 07, 2018 6.723 6.761 6.717 6.736 31,066 +0.01(+0.19%)
Jun 06, 2018 6.704 6.723 62,868 +0.00(+0.00%)
Jun 05, 2018 6.710 6.723 6.704 6.723 17,692 +0.04(+0.57%)
Jun 04, 2018 6.736 6.760 6.679 6.685 54,875 -0.01(-0.19%)
Jun 01, 2018 6.710 6.723 6.660 6.698 44,624 +0.02(+0.28%)
May 31, 2018 6.679 6.698 6.647 6.679 39,258 +0.00(+0.00%)
May 30, 2018 6.698 6.707 6.672 6.679 46,161 +0.03(+0.48%)
May 29, 2018 6.717 6.717 6.647 6.647 43,866 -0.10(-1.50%)
May 25, 2018 6.748 6.748 6.748 0 -0.01(-0.19%)
May 24, 2018 6.729 6.786 6.691 6.761 60,100 +0.05(+0.75%)
May 23, 2018 6.736 6.755 6.710 6.710 39,376 -0.06(-0.84%)
May 22, 2018 6.818 6.843 6.767 6.767 34,148 -0.04(-0.60%)
May 21, 2018 6.783 6.840 6.783 6.808 77,419 +0.03(+0.46%)
May 18, 2018 6.783 6.794 6.752 6.777 27,690 -0.01(-0.09%)
May 17, 2018 6.783 6.808 6.777 6.783 29,356 -0.01(-0.09%)
May 16, 2018 6.796 6.796 6.771 6.789 19,423 +0.01(+0.19%)
May 15, 2018 6.821 6.821 6.772 6.777 37,555 -0.04(-0.57%)
May 14, 2018 6.827 6.852 6.815 6.816 26,359 +0.01(+0.11%)
May 11, 2018 6.783 6.808 6.777 6.808 47,603 +0.07(+1.03%)
May 10, 2018 6.733 6.789 6.720 6.739 50,958 +0.01(+0.08%)
May 09, 2018 6.727 6.745 6.714 6.733 24,111 +0.01(+0.20%)
May 08, 2018 6.745 6.745 6.670 6.720 58,428 -0.02(-0.28%)
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.