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 (%)
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%)
Jun 01, 2020 6.458 6.518 6.447 6.518 34,370 +0.08(+1.28%)
May 29, 2020 6.436 6.458 6.406 6.436 38,263 -0.02(-0.35%)
May 28, 2020 6.428 6.488 6.346 6.458 53,840 +0.11(+1.77%)
May 27, 2020 6.279 6.368 6.272 6.346 60,347 +0.07(+1.19%)
May 26, 2020 6.279 6.279 6.152 6.271 54,232 +0.14(+2.32%)
May 22, 2020 6.144 6.174 6.077 6.129 85,758 -0.01(-0.12%)
May 21, 2020 6.189 6.241 6.114 6.137 51,377 -0.06(-0.97%)
May 20, 2020 6.219 6.256 6.181 6.196 37,306 +0.03(+0.42%)
May 19, 2020 6.103 6.200 6.102 6.170 29,915 +0.05(+0.85%)
May 18, 2020 6.044 6.133 6.037 6.118 70,439 +0.21(+3.51%)
May 15, 2020 5.881 5.940 5.844 5.911 42,070 +0.01(+0.25%)
May 14, 2020 5.814 5.896 5.740 5.896 53,095 +0.01(+0.13%)
May 13, 2020 6.103 6.103 5.866 5.888 94,871 -0.18(-2.93%)
May 12, 2020 6.178 6.178 6.059 6.066 145,519 -0.07(-1.09%)
May 11, 2020 6.096 6.133 6.096 6.133 114,754 +0.04(+0.61%)
May 08, 2020 6.111 6.130 6.059 6.096 51,104 +0.04(+0.74%)
May 07, 2020 6.059 6.066 6.029 6.052 28,858 +0.07(+1.12%)
May 06, 2020 6.022 6.055 5.963 5.985 85,864 +0.01(+0.12%)
May 05, 2020 5.918 6.022 5.918 5.977 65,290 +0.07(+1.26%)
May 04, 2020 5.925 5.966 5.812 5.903 99,765 +0.00(+0.00%)
May 01, 2020 5.955 5.999 5.874 5.903 91,961 -0.18(-2.93%)
Apr 30, 2020 6.163 6.178 6.044 6.081 119,375 -0.07(-1.20%)
Apr 29, 2020 6.103 6.213 6.081 6.155 198,603 +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 5.992 142,296 +0.13(+2.15%)
Apr 24, 2020 5.903 5.903 5.777 5.866 85,489 +0.04(+0.76%)
Apr 23, 2020 5.896 5.925 5.822 5.822 131,949 -0.06(-1.01%)
Apr 22, 2020 5.874 5.888 5.799 5.881 105,506 +0.10(+1.80%)
Apr 21, 2020 5.822 5.835 5.621 5.777 144,451 -0.10(-1.77%)
Apr 20, 2020 5.933 6.022 5.881 5.881 69,497 -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 5.885 109,045 -0.07(-1.11%)
Apr 09, 2020 5.973 6.061 5.855 5.951 147,499 +0.12(+2.02%)
Apr 08, 2020 5.657 5.833 5.642 5.833 115,479 +0.20(+3.52%)
Apr 07, 2020 5.649 5.804 5.635 5.635 113,645 +0.12(+2.13%)
Apr 06, 2020 5.282 5.524 5.282 5.517 155,349 +0.38(+7.30%)
Apr 03, 2020 5.399 5.399 5.090 5.142 113,649 -0.15(-2.92%)
Apr 02, 2020 5.157 5.355 5.094 5.296 165,749 +0.11(+2.13%)
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.