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 )

9.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 6.163 6.178 6.044 6.081 119,374 -0.07(-1.20%)
Apr 29, 2020 6.104 6.213 6.081 6.155 198,602 +0.11(+1.84%)
Apr 28, 2020 6.089 6.089 5.992 6.044 112,163 +0.05(+0.87%)
Apr 27, 2020 5.896 5.992 5.866 5.992 142,295 +0.13(+2.15%)
Apr 24, 2020 5.903 5.903 5.777 5.866 85,488 +0.04(+0.76%)
Apr 23, 2020 5.896 5.925 5.822 5.822 131,948 -0.06(-1.01%)
Apr 22, 2020 5.874 5.888 5.799 5.881 105,505 +0.10(+1.80%)
Apr 21, 2020 5.822 5.835 5.621 5.777 144,450 -0.10(-1.77%)
Apr 20, 2020 5.933 6.022 5.881 5.881 69,496 -0.13(-2.10%)
Apr 17, 2020 5.992 6.022 5.888 6.007 102,074 +0.11(+1.95%)
Apr 16, 2020 5.892 5.973 5.833 5.892 82,735 -0.02(-0.37%)
Apr 15, 2020 5.877 5.914 5.789 5.914 49,256 -0.05(-0.86%)
Apr 14, 2020 5.951 6.069 5.885 5.966 73,193 +0.08(+1.37%)
Apr 13, 2020 5.863 5.922 5.767 5.885 109,044 -0.07(-1.11%)
Apr 09, 2020 5.973 6.061 5.855 5.951 147,498 +0.12(+2.02%)
Apr 08, 2020 5.657 5.833 5.642 5.833 115,478 +0.20(+3.52%)
Apr 07, 2020 5.649 5.804 5.635 5.635 113,644 +0.12(+2.13%)
Apr 06, 2020 5.282 5.524 5.282 5.517 155,348 +0.38(+7.30%)
Apr 03, 2020 5.399 5.399 5.090 5.142 113,648 -0.15(-2.92%)
Apr 02, 2020 5.157 5.355 5.094 5.296 165,747 +0.11(+2.13%)
Apr 01, 2020 5.274 5.296 5.120 5.186 146,280 -0.21(-3.95%)
Mar 31, 2020 5.495 5.716 5.355 5.399 85,110 -0.10(-1.74%)
Mar 30, 2020 5.576 5.642 5.407 5.495 242,099 -0.04(-0.66%)
Mar 27, 2020 5.465 5.591 5.414 5.532 215,470 -0.12(-2.08%)
Mar 26, 2020 5.348 5.671 5.348 5.649 149,752 +0.29(+5.49%)
Mar 25, 2020 5.009 5.510 4.936 5.355 311,928 +0.57(+11.83%)
Mar 24, 2020 4.568 4.951 4.555 4.789 215,503 +0.42(+9.60%)
Mar 23, 2020 4.671 4.671 4.237 4.369 190,125 -0.26(-5.56%)
Mar 20, 2020 4.531 4.831 4.531 4.627 195,215 +0.16(+3.62%)
Mar 19, 2020 4.097 4.568 3.840 4.465 344,640 +0.12(+2.79%)
Mar 18, 2020 4.795 4.897 3.914 4.344 319,247 -0.77(-15.08%)
Mar 17, 2020 5.042 5.159 5.013 5.115 150,716 +0.07(+1.44%)
Mar 16, 2020 5.297 5.297 4.948 5.042 129,836 -0.47(-8.58%)
Mar 13, 2020 5.319 5.614 5.196 5.515 104,179 +0.30(+5.72%)
Mar 12, 2020 5.646 5.646 5.109 5.217 168,552 -0.74(-12.45%)
Mar 11, 2020 6.250 6.250 5.944 5.959 130,755 -0.41(-6.40%)
Mar 10, 2020 6.512 6.572 6.192 6.366 88,187 +0.07(+1.04%)
Mar 09, 2020 6.512 6.556 6.286 6.301 73,487 -0.55(-8.07%)
Mar 06, 2020 6.774 6.912 6.737 6.854 45,217 -0.08(-1.15%)
Mar 05, 2020 6.992 7.021 6.884 6.934 69,804 -0.16(-2.26%)
Mar 04, 2020 6.941 7.094 6.941 7.094 60,263 +0.24(+3.50%)
Mar 03, 2020 6.948 7.036 6.827 6.854 106,583 -0.06(-0.84%)
Mar 02, 2020 6.643 6.945 6.643 6.912 150,250 +0.30(+4.51%)
Feb 28, 2020 6.723 6.750 6.454 6.614 145,411 -0.17(-2.47%)
Feb 27, 2020 7.072 7.087 6.767 6.781 184,795 -0.37(-5.19%)
Feb 26, 2020 7.167 7.254 7.123 7.152 101,779 +0.02(+0.32%)
Feb 25, 2020 7.370 7.418 7.109 7.130 132,702 -0.25(-3.36%)
Feb 24, 2020 7.618 7.625 7.331 7.378 140,678 -0.33(-4.34%)
Feb 21, 2020 7.705 7.720 7.669 7.712 66,933 -0.01(-0.19%)
Feb 20, 2020 7.698 7.742 7.675 7.727 76,852 +0.01(+0.14%)
Feb 19, 2020 7.759 7.791 7.709 7.716 62,511 +0.00(+0.00%)
Feb 18, 2020 7.774 7.796 7.702 7.716 110,231 -0.06(-0.74%)
Feb 14, 2020 7.774 7.774 7.709 7.774 129,570 +0.03(+0.37%)
Feb 13, 2020 7.702 7.774 7.680 7.745 132,513 +0.01(+0.09%)
Feb 12, 2020 7.694 7.738 7.673 7.738 79,891 +0.08(+1.04%)
Feb 11, 2020 7.658 7.665 7.644 7.658 45,912 +0.07(+0.86%)
Feb 10, 2020 7.593 7.622 7.586 7.593 52,218 +0.04(+0.57%)
Feb 07, 2020 7.550 7.586 7.535 7.550 44,250 -0.04(-0.48%)
Feb 06, 2020 7.608 7.629 7.571 7.586 52,504 +0.02(+0.29%)
Feb 05, 2020 7.571 7.593 7.543 7.564 50,188 +0.08(+1.06%)
Feb 04, 2020 7.499 7.579 7.485 7.485 134,913 +0.08(+1.07%)
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.