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 (%)
Jan 31, 2020 7.528 7.565 7.391 7.391 56,004 -0.15(-2.01%)
Jan 30, 2020 7.651 7.651 7.521 7.543 81,249 -0.11(-1.42%)
Jan 29, 2020 7.600 7.651 7.600 7.651 52,756 +0.06(+0.76%)
Jan 28, 2020 7.506 7.615 7.485 7.593 93,069 +0.12(+1.65%)
Jan 27, 2020 7.485 7.521 7.434 7.470 116,317 -0.17(-2.18%)
Jan 24, 2020 7.651 7.702 7.608 7.637 94,446 +0.02(+0.28%)
Jan 23, 2020 7.600 7.629 7.586 7.615 73,004 +0.02(+0.29%)
Jan 22, 2020 7.615 7.683 7.593 7.593 41,094 +0.01(+0.10%)
Jan 21, 2020 7.543 7.615 7.543 7.586 87,419 -0.03(-0.38%)
Jan 17, 2020 7.680 7.716 7.608 7.615 137,729 -0.05(-0.71%)
Jan 16, 2020 7.655 7.699 7.640 7.669 66,334 +0.04(+0.57%)
Jan 15, 2020 7.576 7.626 7.576 7.626 68,707 +0.05(+0.66%)
Jan 14, 2020 7.590 7.590 7.547 7.576 80,176 +0.04(+0.57%)
Jan 13, 2020 7.504 7.547 7.496 7.533 100,599 +0.03(+0.38%)
Jan 10, 2020 7.561 7.561 7.475 7.504 57,878 -0.01(-0.10%)
Jan 09, 2020 7.547 7.547 7.511 7.511 58,337 +0.00(+0.00%)
Jan 08, 2020 7.432 7.518 7.410 7.511 96,074 +0.10(+1.36%)
Jan 07, 2020 7.446 7.453 7.389 7.410 45,893 +0.00(+0.00%)
Jan 06, 2020 7.367 7.453 7.367 7.410 119,923 -0.01(-0.10%)
Jan 03, 2020 7.425 7.453 7.396 7.418 95,999 -0.06(-0.86%)
Jan 02, 2020 7.511 7.533 7.446 7.482 95,333 +0.01(+0.10%)
Dec 31, 2019 7.403 7.475 7.389 7.475 78,608 +0.06(+0.78%)
Dec 30, 2019 7.511 7.518 7.410 7.418 151,267 -0.06(-0.82%)
Dec 27, 2019 7.486 7.493 7.457 7.479 78,119 +0.03(+0.38%)
Dec 26, 2019 7.450 7.471 7.414 7.450 29,327 +0.04(+0.48%)
Dec 24, 2019 7.479 7.493 7.393 7.414 65,519 -0.01(-0.19%)
Dec 23, 2019 7.379 7.436 7.379 7.429 93,879 +0.06(+0.78%)
Dec 20, 2019 7.364 7.400 7.321 7.371 71,819 +0.01(+0.10%)
Dec 19, 2019 7.329 7.364 7.300 7.364 86,785 +0.04(+0.49%)
Dec 18, 2019 7.357 7.364 7.307 7.329 57,553 -0.02(-0.29%)
Dec 17, 2019 7.336 7.364 7.300 7.350 49,783 +0.02(+0.29%)
Dec 16, 2019 7.307 7.343 7.307 7.329 61,522 +0.04(+0.59%)
Dec 13, 2019 7.264 7.336 7.264 7.286 33,319 +0.03(+0.39%)
Dec 12, 2019 7.236 7.271 7.214 7.257 52,900 +0.06(+0.79%)
Dec 11, 2019 7.171 7.200 7.171 7.200 66,890 +0.04(+0.60%)
Dec 10, 2019 7.171 7.186 7.136 7.157 68,476 -0.02(-0.30%)
Dec 09, 2019 7.186 7.193 7.164 7.179 55,218 -0.01(-0.10%)
Dec 06, 2019 7.143 7.186 7.143 7.186 68,879 +0.07(+1.00%)
Dec 05, 2019 7.136 7.143 7.079 7.114 46,983 -0.01(-0.10%)
Dec 04, 2019 7.079 7.143 7.079 7.121 54,255 +0.07(+1.01%)
Dec 03, 2019 7.071 7.107 6.989 7.050 96,516 -0.06(-0.90%)
Dec 02, 2019 7.164 7.221 7.100 7.114 91,972 -0.04(-0.60%)
Nov 29, 2019 7.171 7.195 7.143 7.157 55,019 -0.03(-0.40%)
Nov 27, 2019 7.186 7.200 7.157 7.186 45,779 -0.01(-0.10%)
Nov 26, 2019 7.207 7.207 7.164 7.193 100,366 +0.00(+0.00%)
Nov 25, 2019 7.143 7.196 7.136 7.193 93,558 +0.05(+0.70%)
Nov 22, 2019 7.136 7.143 7.107 7.143 97,579 +0.04(+0.60%)
Nov 21, 2019 7.129 7.129 7.071 7.100 64,895 -0.01(-0.20%)
Nov 20, 2019 7.100 7.114 7.071 7.114 59,300 +0.00(+0.05%)
Nov 19, 2019 7.160 7.168 7.082 7.111 45,076 -0.01(-0.20%)
Nov 18, 2019 7.118 7.125 7.082 7.125 62,892 +0.03(+0.40%)
Nov 15, 2019 7.089 7.132 7.082 7.097 46,360 +0.04(+0.60%)
Nov 14, 2019 7.061 7.100 7.054 7.054 53,472 -0.03(-0.40%)
Nov 13, 2019 7.104 7.118 7.082 7.082 62,080 -0.05(-0.70%)
Nov 12, 2019 7.104 7.153 7.104 7.132 62,032 +0.02(+0.30%)
Nov 11, 2019 7.125 7.139 7.089 7.111 36,974 -0.04(-0.50%)
Nov 08, 2019 7.089 7.153 7.089 7.146 109,912 +0.04(+0.60%)
Nov 07, 2019 7.097 7.132 7.082 7.104 303,428 +0.01(+0.10%)
Nov 06, 2019 7.068 7.097 7.040 7.097 68,230 +0.04(+0.50%)
Nov 05, 2019 7.075 7.075 7.026 7.061 47,028 +0.01(+0.10%)
Nov 04, 2019 7.026 7.054 7.004 7.054 80,973 +0.06(+0.81%)
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.