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 )

9.818 +0.038 (+0.39%)
Streaming Delayed Price Updated: 1:14 PM 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 (%)
Aug 31, 2020 7.351 7.397 7.313 7.313 54,952 -0.05(-0.62%)
Aug 28, 2020 7.359 7.405 7.321 7.359 67,856 +0.00(+0.00%)
Aug 27, 2020 7.359 7.412 7.344 7.359 43,968 +0.02(+0.31%)
Aug 26, 2020 7.252 7.336 7.252 7.336 27,724 +0.05(+0.73%)
Aug 25, 2020 7.229 7.283 7.168 7.283 34,048 +0.06(+0.85%)
Aug 24, 2020 7.244 7.328 7.161 7.222 84,345 +0.04(+0.53%)
Aug 21, 2020 7.206 7.222 7.176 7.183 44,800 -0.03(-0.42%)
Aug 20, 2020 7.199 7.237 7.199 7.214 33,503 -0.03(-0.37%)
Aug 19, 2020 7.286 7.301 7.241 7.241 87,312 -0.02(-0.21%)
Aug 18, 2020 7.241 7.286 7.241 7.256 37,112 +0.00(+0.00%)
Aug 17, 2020 7.309 7.309 7.248 7.256 46,154 +0.00(+0.00%)
Aug 14, 2020 7.294 7.294 7.218 7.256 57,373 +0.02(+0.31%)
Aug 13, 2020 7.210 7.282 7.203 7.233 87,201 +0.03(+0.42%)
Aug 12, 2020 7.157 7.222 7.150 7.203 95,677 +0.13(+1.82%)
Aug 11, 2020 7.203 7.218 7.074 7.074 57,662 -0.07(-0.96%)
Aug 10, 2020 7.074 7.180 7.032 7.142 64,100 +0.10(+1.40%)
Aug 07, 2020 7.089 7.089 6.960 7.044 94,304 -0.03(-0.43%)
Aug 06, 2020 6.990 7.081 6.990 7.074 54,540 +0.05(+0.76%)
Aug 05, 2020 7.013 7.036 6.968 7.021 71,671 +0.05(+0.76%)
Aug 04, 2020 6.892 6.968 6.892 6.968 71,810 +0.03(+0.44%)
Aug 03, 2020 6.930 6.937 6.884 6.937 151,373 +0.05(+0.66%)
Jul 31, 2020 6.990 6.990 6.831 6.892 31,126 -0.03(-0.44%)
Jul 30, 2020 6.922 6.983 6.831 6.922 152,188 -0.07(-0.98%)
Jul 29, 2020 6.968 6.994 6.945 6.990 84,987 +0.00(+0.00%)
Jul 28, 2020 6.907 6.998 6.877 6.990 45,517 +0.08(+1.21%)
Jul 27, 2020 6.899 6.937 6.846 6.907 51,937 +0.02(+0.22%)
Jul 24, 2020 6.930 6.960 6.831 6.892 50,251 -0.03(-0.44%)
Jul 23, 2020 6.960 6.989 6.911 6.922 38,857 -0.03(-0.44%)
Jul 22, 2020 6.945 6.982 6.937 6.953 24,475 -0.02(-0.22%)
Jul 21, 2020 6.975 6.998 6.953 6.968 66,549 +0.02(+0.22%)
Jul 20, 2020 6.990 6.998 6.953 6.953 27,370 -0.02(-0.33%)
Jul 17, 2020 6.953 6.987 6.930 6.975 32,050 +0.03(+0.38%)
Jul 16, 2020 6.926 7.001 6.924 6.949 51,358 -0.02(-0.22%)
Jul 15, 2020 7.001 7.001 6.964 6.964 56,795 +0.02(+0.33%)
Jul 14, 2020 6.896 6.941 6.896 6.941 36,241 -0.02(-0.32%)
Jul 13, 2020 6.926 6.994 6.866 6.964 66,385 +0.10(+1.43%)
Jul 10, 2020 6.851 6.907 6.836 6.866 40,247 -0.01(-0.11%)
Jul 09, 2020 6.956 6.956 6.863 6.873 27,329 -0.06(-0.87%)
Jul 08, 2020 6.881 6.949 6.881 6.934 39,174 +0.08(+1.21%)
Jul 07, 2020 6.858 6.919 6.851 6.851 25,944 -0.02(-0.33%)
Jul 06, 2020 6.881 6.919 6.851 6.873 51,462 +0.05(+0.77%)
Jul 02, 2020 6.851 6.904 6.821 6.821 22,580 +0.02(+0.22%)
Jul 01, 2020 6.768 6.813 6.723 6.806 38,969 +0.08(+1.23%)
Jun 30, 2020 6.693 6.745 6.693 6.723 36,496 +0.03(+0.45%)
Jun 29, 2020 6.633 6.700 6.587 6.693 26,006 +0.11(+1.72%)
Jun 26, 2020 6.648 6.715 6.572 6.580 44,099 -0.11(-1.69%)
Jun 25, 2020 6.678 6.710 6.625 6.693 24,771 +0.00(+0.00%)
Jun 24, 2020 6.761 6.768 6.678 6.693 54,948 -0.08(-1.22%)
Jun 23, 2020 6.776 6.896 6.738 6.776 70,432 +0.06(+0.90%)
Jun 22, 2020 6.670 6.765 6.670 6.715 31,083 +0.06(+0.91%)
Jun 19, 2020 6.821 6.821 6.655 6.655 33,738 -0.06(-0.90%)
Jun 18, 2020 6.723 6.783 6.715 6.715 41,530 -0.06(-0.94%)
Jun 17, 2020 6.862 6.869 6.764 6.779 54,403 -0.02(-0.33%)
Jun 16, 2020 6.824 6.869 6.726 6.802 65,051 +0.19(+2.94%)
Jun 15, 2020 6.488 6.637 6.465 6.607 32,137 +0.04(+0.57%)
Jun 12, 2020 6.667 6.682 6.480 6.570 55,923 +0.10(+1.50%)
Jun 11, 2020 6.682 6.682 6.447 6.473 143,759 -0.35(-5.15%)
Jun 10, 2020 6.862 6.891 6.787 6.824 60,933 -0.01(-0.22%)
Jun 09, 2020 6.906 6.906 6.824 6.839 51,572 -0.06(-0.87%)
Jun 08, 2020 6.832 6.899 6.815 6.899 73,541 +0.10(+1.43%)
Jun 05, 2020 6.996 6.996 6.787 6.802 84,687 +0.19(+2.82%)
Jun 04, 2020 6.667 6.769 6.593 6.615 111,955 -0.08(-1.23%)
Jun 03, 2020 6.637 6.697 6.615 6.697 73,547 +0.19(+2.87%)
Jun 02, 2020 6.548 6.578 6.510 6.510 43,699 -0.01(-0.11%)
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.