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 )

9.780 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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.