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: 11:31 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 (%)
Mar 29, 2019 6.393 6.414 6.380 6.407 34,440 +0.05(+0.74%)
Mar 28, 2019 6.353 6.373 6.339 6.359 56,890 +0.00(+0.00%)
Mar 27, 2019 6.386 6.414 6.346 6.359 65,819 -0.01(-0.21%)
Mar 26, 2019 6.386 6.393 6.353 6.373 58,196 +0.01(+0.21%)
Mar 25, 2019 6.400 6.434 6.359 6.359 48,105 -0.05(-0.84%)
Mar 22, 2019 6.522 6.522 6.400 6.414 94,156 -0.10(-1.56%)
Mar 21, 2019 6.501 6.562 6.497 6.515 93,775 -0.01(-0.21%)
Mar 20, 2019 6.515 6.529 6.477 6.529 43,634 -0.01(-0.16%)
Mar 19, 2019 6.512 6.539 6.509 6.539 97,517 +0.06(+0.93%)
Mar 18, 2019 6.438 6.478 6.431 6.478 63,602 +0.05(+0.84%)
Mar 15, 2019 6.404 6.438 6.404 6.424 73,808 +0.01(+0.21%)
Mar 14, 2019 6.418 6.431 6.377 6.411 57,769 +0.01(+0.10%)
Mar 13, 2019 6.404 6.411 6.377 6.404 60,640 +0.02(+0.32%)
Mar 12, 2019 6.371 6.384 6.351 6.384 41,472 +0.04(+0.64%)
Mar 11, 2019 6.283 6.351 6.283 6.344 41,299 +0.07(+1.07%)
Mar 08, 2019 6.283 6.315 6.250 6.277 45,088 -0.04(-0.64%)
Mar 07, 2019 6.398 6.411 6.317 6.317 60,134 -0.10(-1.57%)
Mar 06, 2019 6.445 6.445 6.404 6.418 49,302 -0.03(-0.42%)
Mar 05, 2019 6.471 6.492 6.445 6.445 78,113 -0.03(-0.52%)
Mar 04, 2019 6.545 6.552 6.465 6.478 62,107 -0.04(-0.62%)
Mar 01, 2019 6.519 6.552 6.498 6.519 46,725 +0.03(+0.52%)
Feb 28, 2019 6.492 6.519 6.471 6.485 32,630 -0.01(-0.10%)
Feb 27, 2019 6.512 6.519 6.485 6.492 26,120 -0.03(-0.41%)
Feb 26, 2019 6.512 6.539 6.498 6.519 41,067 +0.00(+0.00%)
Feb 25, 2019 6.552 6.566 6.498 6.519 47,324 +0.02(+0.31%)
Feb 22, 2019 6.498 6.552 6.498 6.498 35,118 +0.01(+0.21%)
Feb 21, 2019 6.545 6.545 6.485 6.485 33,020 -0.05(-0.82%)
Feb 20, 2019 6.539 6.559 6.527 6.539 22,585 -0.01(-0.15%)
Feb 19, 2019 6.522 6.549 6.515 6.549 51,697 +0.06(+0.93%)
Feb 15, 2019 6.462 6.489 6.462 6.489 29,360 +0.04(+0.62%)
Feb 14, 2019 6.455 6.455 6.429 6.449 46,121 -0.02(-0.31%)
Feb 13, 2019 6.455 6.469 6.443 6.469 36,098 +0.03(+0.41%)
Feb 12, 2019 6.409 6.462 6.402 6.442 33,310 +0.09(+1.47%)
Feb 11, 2019 6.375 6.375 6.348 6.348 21,415 -0.03(-0.42%)
Feb 08, 2019 6.362 6.375 6.328 6.375 29,061 -0.01(-0.10%)
Feb 07, 2019 6.455 6.455 6.375 6.382 37,696 -0.11(-1.75%)
Feb 06, 2019 6.469 6.509 6.469 6.495 61,119 +0.01(+0.10%)
Feb 05, 2019 6.489 6.515 6.469 6.489 98,579 +0.01(+0.21%)
Feb 04, 2019 6.489 6.489 6.455 6.475 26,211 -0.01(-0.21%)
Feb 01, 2019 6.515 6.575 6.475 6.489 49,583 -0.01(-0.10%)
Jan 31, 2019 6.422 6.495 6.422 6.495 75,462 +0.09(+1.35%)
Jan 30, 2019 6.335 6.416 6.335 6.409 48,973 +0.08(+1.27%)
Jan 29, 2019 6.282 6.328 6.268 6.328 26,906 +0.06(+0.96%)
Jan 28, 2019 6.315 6.320 6.235 6.268 69,201 -0.05(-0.74%)
Jan 25, 2019 6.295 6.315 6.248 6.315 42,542 +0.05(+0.75%)
Jan 24, 2019 6.242 6.308 6.242 6.268 73,380 +0.04(+0.64%)
Jan 23, 2019 6.242 6.282 6.222 6.228 36,142 +0.02(+0.32%)
Jan 22, 2019 6.282 6.315 6.182 6.208 74,978 -0.10(-1.54%)
Jan 18, 2019 6.292 6.318 6.252 6.305 72,247 +0.05(+0.74%)
Jan 17, 2019 6.179 6.272 6.179 6.259 82,896 +0.07(+1.18%)
Jan 16, 2019 6.173 6.186 6.166 6.186 63,882 +0.03(+0.43%)
Jan 15, 2019 6.100 6.159 6.093 6.159 45,132 +0.07(+1.09%)
Jan 14, 2019 6.086 6.113 6.073 6.093 38,487 -0.02(-0.33%)
Jan 11, 2019 6.100 6.113 6.066 6.113 71,795 +0.02(+0.33%)
Jan 10, 2019 6.060 6.121 6.053 6.093 56,535 +0.04(+0.66%)
Jan 09, 2019 6.033 6.080 6.007 6.053 104,047 +0.07(+1.11%)
Jan 08, 2019 5.954 5.987 5.914 5.987 126,739 +0.12(+2.03%)
Jan 07, 2019 5.775 5.868 5.775 5.868 141,199 +0.13(+2.19%)
Jan 04, 2019 5.675 5.742 5.675 5.742 115,988 +0.13(+2.24%)
Jan 03, 2019 5.662 5.748 5.582 5.616 101,550 -0.07(-1.17%)
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.