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 (%)
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 7.768 7.666 7.768 65,069 +0.12(+1.53%)
Nov 23, 2020 7.588 7.651 7.588 7.651 26,627 +0.07(+0.93%)
Nov 20, 2020 7.721 7.721 7.565 7.581 98,833 -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 49,592 +0.07(+0.92%)
Nov 16, 2020 7.539 7.593 7.516 7.593 37,730 +0.15(+1.97%)
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 7.280 7.307 32,492 -0.02(-0.21%)
Nov 09, 2020 7.253 7.500 7.253 7.322 109,970 +0.16(+2.27%)
Nov 06, 2020 7.137 7.183 7.137 7.160 33,719 +0.04(+0.54%)
Nov 05, 2020 7.059 7.160 7.059 7.121 43,632 +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 6.719 6.788 6.695 6.726 71,227 +0.09(+1.28%)
Oct 30, 2020 6.765 6.765 6.618 6.641 47,543 -0.09(-1.38%)
Oct 29, 2020 6.688 6.788 6.641 6.734 70,719 +0.05(+0.69%)
Oct 28, 2020 6.827 6.827 6.664 6.688 75,396 -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 57,394 -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 27,466 -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 21,917 -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 7.156 7.079 7.109 64,454 -0.07(-0.96%)
Oct 14, 2020 7.163 7.202 7.132 7.179 41,197 +0.02(+0.32%)
Oct 13, 2020 7.217 7.225 7.156 7.156 23,279 -0.06(-0.85%)
Oct 12, 2020 7.186 7.263 7.179 7.217 60,764 +0.06(+0.86%)
Oct 09, 2020 7.140 7.179 7.132 7.156 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 7.156 7.048 7.079 86,673 +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%)
Oct 01, 2020 7.125 7.125 7.010 7.048 70,865 -0.03(-0.43%)
Sep 30, 2020 7.040 7.079 6.940 7.079 91,754 +0.12(+1.66%)
Sep 29, 2020 6.994 6.994 6.902 6.963 55,466 -0.03(-0.44%)
Sep 28, 2020 6.956 6.994 6.902 6.994 77,145 +0.12(+1.68%)
Sep 25, 2020 6.764 6.886 6.764 6.879 55,946 +0.02(+0.22%)
Sep 24, 2020 6.840 6.910 6.610 6.863 61,272 -0.04(-0.56%)
Sep 23, 2020 7.056 7.063 6.902 6.902 32,527 -0.15(-2.18%)
Sep 22, 2020 7.056 7.179 7.002 7.056 54,808 +0.01(+0.11%)
Sep 21, 2020 7.148 7.148 7.025 7.048 86,375 -0.20(-2.76%)
Sep 18, 2020 7.332 7.332 7.248 7.248 25,371 -0.09(-1.20%)
Sep 17, 2020 7.336 7.344 7.273 7.336 75,168 -0.07(-0.93%)
Sep 16, 2020 7.344 7.405 7.313 7.405 47,716 +0.11(+1.46%)
Sep 15, 2020 7.306 7.321 7.260 7.298 43,355 +0.04(+0.53%)
Sep 14, 2020 7.222 7.260 7.183 7.260 34,849 +0.11(+1.60%)
Sep 11, 2020 7.199 7.206 7.122 7.145 20,697 +0.01(+0.11%)
Sep 10, 2020 7.206 7.260 7.138 7.138 51,547 -0.05(-0.64%)
Sep 09, 2020 7.099 7.199 7.096 7.183 23,699 +0.17(+2.39%)
Sep 08, 2020 7.046 7.138 7.008 7.016 27,883 -0.15(-2.03%)
Sep 04, 2020 7.222 7.245 6.970 7.161 93,923 -0.03(-0.42%)
Sep 03, 2020 7.443 7.477 7.153 7.191 69,263 -0.27(-3.58%)
Sep 02, 2020 7.420 7.458 7.390 7.458 30,212 +0.07(+0.93%)
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.