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 (%)
Dec 31, 2020 8.184 8.184 8.184 25,474 -0.02(-0.19%)
Dec 30, 2020 8.231 8.231 8.176 8.200 25,474 +0.01(+0.14%)
Dec 29, 2020 8.188 8.250 8.141 8.188 39,801 +0.05(+0.67%)
Dec 28, 2020 8.110 8.188 8.079 8.134 22,794 +0.05(+0.58%)
Dec 24, 2020 8.079 8.102 8.048 8.087 27,596 +0.03(+0.39%)
Dec 23, 2020 8.056 8.079 8.025 8.056 35,387 +0.05(+0.58%)
Dec 22, 2020 7.970 8.032 7.954 8.009 24,319 +0.02(+0.19%)
Dec 21, 2020 7.993 8.017 7.822 7.993 95,105 -0.09(-1.16%)
Dec 18, 2020 8.134 8.134 8.056 8.087 42,614 -0.03(-0.38%)
Dec 17, 2020 8.134 8.180 8.118 8.118 36,297 +0.01(+0.10%)
Dec 16, 2020 8.134 8.134 8.060 8.110 61,405 +0.05(+0.58%)
Dec 15, 2020 8.001 8.112 7.970 8.064 73,087 +0.09(+1.07%)
Dec 14, 2020 7.970 8.025 7.967 7.978 61,381 +0.03(+0.39%)
Dec 11, 2020 7.900 7.947 7.791 7.947 44,539 -0.01(-0.10%)
Dec 10, 2020 7.947 7.986 7.947 7.954 58,797 -0.03(-0.39%)
Dec 09, 2020 8.064 8.095 7.947 7.986 42,607 -0.04(-0.49%)
Dec 08, 2020 7.993 8.060 7.993 8.025 30,986 +0.02(+0.29%)
Dec 07, 2020 7.962 8.001 7.954 8.001 54,326 +0.03(+0.39%)
Dec 04, 2020 7.962 8.012 7.931 7.970 87,923 +0.04(+0.49%)
Dec 03, 2020 7.908 7.986 7.908 7.931 51,619 +0.03(+0.39%)
Dec 02, 2020 7.877 7.909 7.877 7.900 21,731 +0.00(+0.00%)
Dec 01, 2020 7.838 7.962 7.838 7.900 37,111 +0.12(+1.50%)
Nov 30, 2020 7.853 7.853 7.713 7.783 88,805 -0.04(-0.50%)
Nov 27, 2020 7.752 7.822 7.736 7.822 21,178 +0.09(+1.21%)
Nov 25, 2020 7.752 7.760 7.723 7.729 29,521 -0.04(-0.50%)
Nov 24, 2020 7.721 7.767 7.666 7.767 65,070 +0.12(+1.53%)
Nov 23, 2020 7.588 7.651 7.588 7.651 26,627 +0.07(+0.92%)
Nov 20, 2020 7.721 7.721 7.565 7.580 98,834 -0.10(-1.32%)
Nov 19, 2020 7.666 7.705 7.635 7.682 47,518 -0.06(-0.75%)
Nov 18, 2020 7.694 7.740 7.671 7.740 61,158 +0.08(+1.01%)
Nov 17, 2020 7.609 7.732 7.554 7.663 49,593 +0.07(+0.92%)
Nov 16, 2020 7.539 7.593 7.516 7.593 37,730 +0.15(+1.98%)
Nov 13, 2020 7.400 7.469 7.380 7.446 42,634 +0.12(+1.58%)
Nov 12, 2020 7.361 7.388 7.330 7.330 31,059 -0.05(-0.73%)
Nov 11, 2020 7.330 7.407 7.330 7.384 23,399 +0.08(+1.06%)
Nov 10, 2020 7.322 7.353 7.279 7.307 32,492 -0.02(-0.21%)
Nov 09, 2020 7.253 7.500 7.253 7.322 109,971 +0.16(+2.27%)
Nov 06, 2020 7.136 7.183 7.136 7.160 33,720 +0.04(+0.54%)
Nov 05, 2020 7.059 7.160 7.059 7.121 43,633 +0.15(+2.22%)
Nov 04, 2020 6.912 7.067 6.912 6.966 93,404 +0.05(+0.78%)
Nov 03, 2020 6.804 6.920 6.792 6.912 42,980 +0.19(+2.76%)
Nov 02, 2020 6.718 6.788 6.695 6.726 71,228 +0.09(+1.28%)
Oct 30, 2020 6.765 6.765 6.618 6.641 47,544 -0.09(-1.38%)
Oct 29, 2020 6.688 6.788 6.641 6.734 70,720 +0.05(+0.69%)
Oct 28, 2020 6.827 6.827 6.664 6.688 75,397 -0.23(-3.36%)
Oct 27, 2020 6.958 6.966 6.897 6.920 37,727 -0.04(-0.56%)
Oct 26, 2020 7.098 7.098 6.904 6.958 57,395 -0.17(-2.39%)
Oct 23, 2020 7.160 7.183 7.082 7.129 32,040 +0.02(+0.22%)
Oct 22, 2020 7.082 7.129 7.044 7.113 26,136 +0.02(+0.22%)
Oct 21, 2020 7.113 7.160 7.098 7.098 27,467 -0.03(-0.43%)
Oct 20, 2020 7.090 7.152 7.067 7.129 46,816 +0.04(+0.55%)
Oct 19, 2020 7.183 7.206 7.082 7.090 21,918 -0.06(-0.87%)
Oct 16, 2020 7.152 7.160 7.082 7.152 39,533 +0.04(+0.60%)
Oct 15, 2020 7.094 7.155 7.079 7.109 64,455 -0.07(-0.96%)
Oct 14, 2020 7.163 7.202 7.132 7.179 41,198 +0.02(+0.32%)
Oct 13, 2020 7.217 7.225 7.155 7.155 23,279 -0.06(-0.85%)
Oct 12, 2020 7.186 7.263 7.179 7.217 60,765 +0.06(+0.86%)
Oct 09, 2020 7.140 7.179 7.132 7.155 42,155 +0.01(+0.11%)
Oct 08, 2020 7.148 7.175 7.094 7.148 22,562 +0.04(+0.54%)
Oct 07, 2020 7.125 7.148 7.071 7.109 45,509 +0.03(+0.43%)
Oct 06, 2020 7.086 7.155 7.048 7.079 86,674 +0.02(+0.33%)
Oct 05, 2020 6.986 7.094 6.986 7.056 40,129 +0.06(+0.88%)
Oct 02, 2020 6.956 7.002 6.940 6.994 51,783 -0.05(-0.76%)
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.