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 (%)
Sep 28, 2018 6.750 6.763 6.711 6.711 55,467 -0.03(-0.48%)
Sep 27, 2018 6.776 6.776 6.743 6.743 75,725 -0.03(-0.48%)
Sep 26, 2018 6.769 6.785 6.743 6.776 66,488 +0.01(+0.19%)
Sep 25, 2018 6.815 6.815 6.763 6.763 43,763 -0.02(-0.24%)
Sep 24, 2018 6.789 6.815 6.774 6.779 60,584 -0.01(-0.14%)
Sep 21, 2018 6.769 6.808 6.769 6.789 58,703 +0.04(+0.53%)
Sep 20, 2018 6.766 6.766 6.728 6.753 71,621 +0.06(+0.96%)
Sep 19, 2018 6.714 6.740 6.689 6.689 25,823 -0.02(-0.29%)
Sep 18, 2018 6.740 6.740 6.689 6.708 53,103 +0.01(+0.19%)
Sep 17, 2018 6.708 6.721 6.689 6.695 118,237 -0.05(-0.76%)
Sep 14, 2018 6.714 6.747 6.689 6.747 31,162 +0.05(+0.67%)
Sep 13, 2018 6.676 6.702 6.676 6.702 32,804 +0.05(+0.68%)
Sep 12, 2018 6.656 6.676 6.637 6.656 53,145 +0.00(+0.00%)
Sep 11, 2018 6.637 6.656 6.637 6.656 22,755 +0.01(+0.19%)
Sep 10, 2018 6.644 6.650 6.631 6.644 59,114 -0.01(-0.10%)
Sep 07, 2018 6.631 6.682 6.624 6.650 52,248 -0.01(-0.19%)
Sep 06, 2018 6.714 6.766 6.663 6.663 26,254 -0.03(-0.39%)
Sep 05, 2018 6.740 6.740 6.689 6.689 57,376 -0.03(-0.48%)
Sep 04, 2018 6.779 6.779 6.721 6.721 35,148 -0.04(-0.57%)
Aug 31, 2018 6.760 6.760 6.760 0 -0.03(-0.38%)
Aug 30, 2018 6.805 6.824 6.772 6.785 77,214 -0.02(-0.28%)
Aug 29, 2018 6.818 6.831 6.805 6.805 57,082 -0.01(-0.09%)
Aug 28, 2018 6.811 6.820 6.798 6.811 69,046 +0.03(+0.43%)
Aug 27, 2018 6.753 6.782 6.727 6.782 52,338 +0.03(+0.43%)
Aug 24, 2018 6.747 6.766 6.734 6.753 61,550 +0.04(+0.58%)
Aug 23, 2018 6.714 6.737 6.714 6.714 27,905 -0.03(-0.38%)
Aug 22, 2018 6.747 6.779 6.740 6.740 96,965 +0.01(+0.10%)
Aug 21, 2018 6.727 6.742 6.714 6.734 78,158 +0.03(+0.38%)
Aug 20, 2018 6.708 6.708 6.695 6.708 39,249 +0.03(+0.48%)
Aug 17, 2018 6.669 6.695 6.663 6.676 34,728 +0.02(+0.34%)
Aug 16, 2018 6.666 6.672 6.640 6.653 38,428 +0.01(+0.19%)
Aug 15, 2018 6.602 6.645 6.589 6.640 62,994 -0.04(-0.58%)
Aug 14, 2018 6.666 6.692 6.660 6.679 45,427 +0.04(+0.68%)
Aug 13, 2018 6.685 6.717 6.634 6.634 47,013 -0.03(-0.48%)
Aug 10, 2018 6.711 6.724 6.653 6.666 42,904 -0.06(-0.95%)
Aug 09, 2018 6.724 6.730 6.705 6.730 55,143 +0.02(+0.23%)
Aug 08, 2018 6.730 6.730 6.709 6.715 21,970 -0.01(-0.13%)
Aug 07, 2018 6.730 6.730 6.672 6.724 26,734 +0.03(+0.38%)
Aug 06, 2018 6.711 6.720 6.692 6.698 24,823 -0.01(-0.10%)
Aug 03, 2018 6.679 6.717 6.679 6.704 9,828 +0.04(+0.67%)
Aug 02, 2018 6.640 6.679 6.628 6.660 51,051 -0.04(-0.67%)
Aug 01, 2018 6.717 6.730 6.679 6.704 45,659 +0.00(+0.00%)
Jul 31, 2018 6.704 6.724 6.692 6.704 17,659 +0.01(+0.10%)
Jul 30, 2018 6.704 6.724 6.666 6.698 35,967 +0.01(+0.10%)
Jul 27, 2018 6.698 6.717 6.672 6.692 34,635 +0.03(+0.38%)
Jul 26, 2018 6.666 6.672 6.657 6.666 25,510 +0.00(+0.00%)
Jul 25, 2018 6.634 6.685 6.630 6.666 24,127 +0.02(+0.34%)
Jul 24, 2018 6.653 6.666 6.634 6.644 56,632 +0.03(+0.44%)
Jul 23, 2018 6.589 6.628 6.583 6.615 43,879 +0.02(+0.29%)
Jul 20, 2018 6.621 6.621 6.589 6.595 40,292 -0.02(-0.24%)
Jul 19, 2018 6.599 6.612 6.586 6.612 61,736 -0.01(-0.10%)
Jul 18, 2018 6.637 6.637 6.606 6.618 38,626 -0.02(-0.29%)
Jul 17, 2018 6.580 6.637 6.580 6.637 43,364 +0.06(+0.87%)
Jul 16, 2018 6.592 6.599 6.568 6.580 38,723 -0.01(-0.19%)
Jul 13, 2018 6.599 6.599 6.580 6.592 38,266 +0.01(+0.19%)
Jul 12, 2018 6.592 6.605 6.567 6.580 49,688 +0.01(+0.10%)
Jul 11, 2018 6.592 6.618 6.561 6.573 39,869 -0.03(-0.39%)
Jul 10, 2018 6.586 6.612 6.586 6.599 105,190 +0.01(+0.10%)
Jul 09, 2018 6.586 6.605 6.573 6.592 41,611 +0.03(+0.49%)
Jul 06, 2018 6.554 6.580 6.516 6.561 43,568 +0.03(+0.39%)
Jul 05, 2018 6.516 6.561 6.515 6.535 118,111 +0.00(+0.00%)
Jul 03, 2018 6.535 6.535 6.535 0 +0.02(+0.34%)
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.