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 )

9.750 -0.030 (-0.31%)
Streaming Delayed Price Updated: 9:36 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 (%)
Nov 30, 2018 6.139 6.211 6.136 6.198 83,591 +0.05(+0.75%)
Nov 29, 2018 6.106 6.159 6.106 6.152 78,381 +0.03(+0.54%)
Nov 28, 2018 6.040 6.119 6.020 6.119 111,791 +0.13(+2.09%)
Nov 27, 2018 5.994 6.014 5.990 5.994 64,856 -0.02(-0.33%)
Nov 26, 2018 6.047 6.060 6.001 6.014 62,681 +0.05(+0.77%)
Nov 23, 2018 5.974 5.974 5.961 5.968 43,011 -0.01(-0.22%)
Nov 21, 2018 5.981 5.981 5.981 0 +0.04(+0.66%)
Nov 20, 2018 5.987 5.992 5.935 5.941 91,290 -0.07(-1.10%)
Nov 19, 2018 6.126 6.126 6.007 6.007 119,860 -0.09(-1.51%)
Nov 16, 2018 6.099 6.099 6.086 6.099 83,439 +0.02(+0.27%)
Nov 15, 2018 6.063 6.083 6.036 6.083 116,909 +0.01(+0.22%)
Nov 14, 2018 6.168 6.168 6.050 6.070 119,435 -0.05(-0.75%)
Nov 13, 2018 6.102 6.148 6.089 6.116 140,901 +0.02(+0.32%)
Nov 12, 2018 6.207 6.207 6.096 6.096 60,458 -0.09(-1.48%)
Nov 09, 2018 6.246 6.246 6.187 6.187 120,758 -0.05(-0.84%)
Nov 08, 2018 6.240 6.285 6.240 6.240 65,553 -0.03(-0.52%)
Nov 07, 2018 6.194 6.279 6.187 6.272 182,143 +0.14(+2.24%)
Nov 06, 2018 6.109 6.142 6.109 6.135 99,011 +0.05(+0.86%)
Nov 05, 2018 6.063 6.096 6.063 6.083 67,756 +0.02(+0.32%)
Nov 02, 2018 6.135 6.135 6.031 6.063 83,413 -0.01(-0.22%)
Nov 01, 2018 6.057 6.089 6.044 6.076 179,591 +0.03(+0.54%)
Oct 31, 2018 6.011 6.063 6.011 6.044 81,171 +0.07(+1.20%)
Oct 30, 2018 5.965 5.985 5.913 5.972 152,484 +0.03(+0.55%)
Oct 29, 2018 6.037 6.109 5.929 5.939 129,750 -0.04(-0.66%)
Oct 26, 2018 6.083 6.089 5.939 5.978 128,564 -0.10(-1.61%)
Oct 25, 2018 6.063 6.129 6.037 6.076 62,185 +0.05(+0.87%)
Oct 24, 2018 6.187 6.187 6.024 6.024 99,684 -0.16(-2.64%)
Oct 23, 2018 6.227 6.227 6.086 6.187 106,850 -0.05(-0.73%)
Oct 22, 2018 6.325 6.325 6.233 6.233 67,261 -0.07(-1.04%)
Oct 19, 2018 6.305 6.328 6.272 6.298 31,375 +0.04(+0.63%)
Oct 18, 2018 6.364 6.364 6.256 6.259 69,644 -0.08(-1.29%)
Oct 17, 2018 6.406 6.406 6.334 6.341 72,456 -0.05(-0.81%)
Oct 16, 2018 6.289 6.393 6.289 6.393 73,208 +0.17(+2.71%)
Oct 15, 2018 6.250 6.250 6.205 6.224 84,852 +0.01(+0.10%)
Oct 12, 2018 6.185 6.283 6.159 6.218 117,561 +0.06(+1.05%)
Oct 11, 2018 6.321 6.321 6.081 6.153 147,201 -0.15(-2.37%)
Oct 10, 2018 6.503 6.510 6.302 6.302 111,079 -0.21(-3.29%)
Oct 09, 2018 6.607 6.607 6.510 6.516 115,342 +0.02(+0.30%)
Oct 08, 2018 6.386 6.497 6.386 6.497 152,958 +0.08(+1.21%)
Oct 05, 2018 6.406 6.484 6.393 6.419 203,074 -0.02(-0.30%)
Oct 04, 2018 6.594 6.614 6.438 6.438 91,015 -0.18(-2.75%)
Oct 03, 2018 6.640 6.683 6.620 6.620 87,639 -0.01(-0.20%)
Oct 02, 2018 6.665 6.703 6.633 6.633 63,965 -0.04(-0.58%)
Oct 01, 2018 6.737 6.737 6.672 6.672 91,716 -0.04(-0.58%)
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 75,726 -0.03(-0.48%)
Sep 26, 2018 6.769 6.785 6.743 6.776 66,489 +0.01(+0.19%)
Sep 25, 2018 6.815 6.815 6.763 6.763 43,764 -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 71,622 +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 53,104 +0.01(+0.19%)
Sep 17, 2018 6.708 6.721 6.689 6.695 118,238 -0.05(-0.76%)
Sep 14, 2018 6.714 6.747 6.689 6.747 31,163 +0.05(+0.67%)
Sep 13, 2018 6.676 6.701 6.676 6.701 32,804 +0.05(+0.68%)
Sep 12, 2018 6.656 6.676 6.637 6.656 53,146 +0.00(+0.00%)
Sep 11, 2018 6.637 6.656 6.637 6.656 22,755 +0.01(+0.19%)
Sep 10, 2018 6.643 6.650 6.631 6.643 59,115 -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 57,377 -0.03(-0.48%)
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.