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 )

9.850 +0.050 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2019 6.085 6.089 6.050 6.050 55,183 -0.07(-1.22%)
May 30, 2019 6.125 6.160 6.119 6.125 60,729 +0.03(+0.56%)
May 29, 2019 6.132 6.146 6.091 6.091 119,265 -0.06(-1.00%)
May 28, 2019 6.241 6.262 6.153 6.153 86,470 -0.10(-1.53%)
May 24, 2019 6.241 6.269 6.207 6.248 51,514 +0.05(+0.77%)
May 23, 2019 6.275 6.303 6.180 6.200 88,139 -0.11(-1.73%)
May 22, 2019 6.289 6.309 6.278 6.309 43,570 +0.02(+0.33%)
May 21, 2019 6.282 6.309 6.269 6.289 50,054 +0.02(+0.27%)
May 20, 2019 6.285 6.285 6.258 6.272 73,208 -0.02(-0.32%)
May 17, 2019 6.272 6.319 6.265 6.292 55,129 -0.01(-0.21%)
May 16, 2019 6.299 6.360 6.296 6.306 62,805 +0.02(+0.32%)
May 15, 2019 6.265 6.285 6.231 6.285 77,985 +0.01(+0.22%)
May 14, 2019 6.252 6.306 6.252 6.272 101,848 +0.02(+0.32%)
May 13, 2019 6.285 6.287 6.211 6.252 134,954 -0.09(-1.49%)
May 10, 2019 6.346 6.355 6.306 6.346 87,646 +0.01(+0.21%)
May 09, 2019 6.346 6.346 6.319 6.333 93,784 -0.06(-0.95%)
May 08, 2019 6.434 6.439 6.394 6.394 93,450 -0.06(-0.94%)
May 07, 2019 6.516 6.516 6.407 6.455 74,647 -0.07(-1.14%)
May 06, 2019 6.495 6.529 6.477 6.529 91,765 -0.04(-0.62%)
May 03, 2019 6.556 6.570 6.543 6.570 57,642 +0.04(+0.62%)
May 02, 2019 6.570 6.570 6.509 6.529 60,258 -0.03(-0.52%)
May 01, 2019 6.570 6.590 6.559 6.563 54,807 +0.00(+0.00%)
Apr 30, 2019 6.570 6.590 6.551 6.563 55,239 +0.01(+0.10%)
Apr 29, 2019 6.549 6.590 6.543 6.556 61,472 +0.01(+0.10%)
Apr 26, 2019 6.529 6.556 6.509 6.549 82,029 +0.03(+0.41%)
Apr 25, 2019 6.543 6.549 6.509 6.522 57,312 -0.01(-0.10%)
Apr 24, 2019 6.556 6.556 6.522 6.529 76,757 -0.01(-0.21%)
Apr 23, 2019 6.516 6.556 6.509 6.543 60,548 +0.03(+0.42%)
Apr 22, 2019 6.529 6.570 6.495 6.516 122,456 -0.03(-0.41%)
Apr 18, 2019 6.549 6.597 6.516 6.543 83,212 -0.00(-0.05%)
Apr 17, 2019 6.586 6.600 6.539 6.546 56,370 -0.02(-0.31%)
Apr 16, 2019 6.580 6.593 6.559 6.566 83,789 +0.00(+0.00%)
Apr 15, 2019 6.553 6.566 6.539 6.566 32,334 +0.03(+0.41%)
Apr 12, 2019 6.526 6.546 6.516 6.539 67,701 +0.03(+0.52%)
Apr 11, 2019 6.526 6.526 6.489 6.506 51,012 +0.02(+0.31%)
Apr 10, 2019 6.465 6.512 6.465 6.485 59,792 +0.02(+0.31%)
Apr 09, 2019 6.479 6.492 6.459 6.465 56,711 -0.03(-0.52%)
Apr 08, 2019 6.499 6.499 6.485 6.499 53,798 +0.02(+0.31%)
Apr 05, 2019 6.499 6.519 6.472 6.479 38,984 -0.01(-0.10%)
Apr 04, 2019 6.485 6.485 6.453 6.485 22,552 +0.02(+0.31%)
Apr 03, 2019 6.452 6.492 6.445 6.465 81,003 +0.04(+0.63%)
Apr 02, 2019 6.432 6.432 6.398 6.425 57,077 +0.02(+0.31%)
Apr 01, 2019 6.398 6.431 6.398 6.405 63,988 +0.04(+0.63%)
Mar 29, 2019 6.351 6.371 6.338 6.364 34,669 +0.05(+0.74%)
Mar 28, 2019 6.311 6.331 6.297 6.317 57,267 +0.00(+0.00%)
Mar 27, 2019 6.344 6.371 6.304 6.317 66,256 -0.01(-0.21%)
Mar 26, 2019 6.344 6.351 6.311 6.331 58,583 +0.01(+0.21%)
Mar 25, 2019 6.358 6.391 6.317 6.317 48,425 -0.05(-0.84%)
Mar 22, 2019 6.479 6.479 6.358 6.371 94,781 -0.10(-1.56%)
Mar 21, 2019 6.459 6.519 6.454 6.472 94,398 -0.01(-0.21%)
Mar 20, 2019 6.472 6.485 6.435 6.485 43,924 -0.01(-0.16%)
Mar 19, 2019 6.469 6.496 6.466 6.496 98,165 +0.06(+0.93%)
Mar 18, 2019 6.395 6.435 6.389 6.435 64,025 +0.05(+0.84%)
Mar 15, 2019 6.362 6.395 6.362 6.382 74,298 +0.01(+0.21%)
Mar 14, 2019 6.375 6.389 6.335 6.369 58,153 +0.01(+0.10%)
Mar 13, 2019 6.362 6.369 6.335 6.362 61,042 +0.02(+0.32%)
Mar 12, 2019 6.329 6.342 6.309 6.342 41,747 +0.04(+0.64%)
Mar 11, 2019 6.242 6.309 6.242 6.302 41,574 +0.07(+1.07%)
Mar 08, 2019 6.242 6.273 6.208 6.235 45,387 -0.04(-0.64%)
Mar 07, 2019 6.355 6.369 6.275 6.275 60,533 -0.10(-1.57%)
Mar 06, 2019 6.402 6.402 6.362 6.375 49,630 -0.03(-0.42%)
Mar 05, 2019 6.429 6.449 6.402 6.402 78,631 -0.03(-0.52%)
Mar 04, 2019 6.502 6.509 6.422 6.435 62,519 -0.04(-0.62%)
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.