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 )

9.710 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 6.380 6.453 6.379 6.453 75,964 +0.09(+1.35%)
Jan 30, 2019 6.293 6.374 6.293 6.366 49,299 +0.08(+1.27%)
Jan 29, 2019 6.240 6.287 6.227 6.287 27,085 +0.06(+0.96%)
Jan 28, 2019 6.273 6.278 6.194 6.227 69,660 -0.05(-0.74%)
Jan 25, 2019 6.254 6.273 6.207 6.273 42,825 +0.05(+0.75%)
Jan 24, 2019 6.201 6.267 6.201 6.227 73,868 +0.04(+0.64%)
Jan 23, 2019 6.201 6.240 6.181 6.187 36,382 +0.02(+0.32%)
Jan 22, 2019 6.240 6.273 6.141 6.167 75,476 -0.10(-1.54%)
Jan 18, 2019 6.250 6.277 6.211 6.264 72,727 +0.05(+0.74%)
Jan 17, 2019 6.138 6.231 6.138 6.217 83,446 +0.07(+1.18%)
Jan 16, 2019 6.132 6.145 6.125 6.145 64,306 +0.03(+0.43%)
Jan 15, 2019 6.059 6.119 6.053 6.119 45,432 +0.07(+1.09%)
Jan 14, 2019 6.046 6.073 6.033 6.053 38,742 -0.02(-0.33%)
Jan 11, 2019 6.059 6.073 6.026 6.073 72,271 +0.02(+0.33%)
Jan 10, 2019 6.020 6.081 6.013 6.053 56,911 +0.04(+0.66%)
Jan 09, 2019 5.993 6.040 5.967 6.013 104,738 +0.07(+1.11%)
Jan 08, 2019 5.914 5.947 5.875 5.947 127,581 +0.12(+2.03%)
Jan 07, 2019 5.737 5.829 5.737 5.829 142,137 +0.13(+2.19%)
Jan 04, 2019 5.638 5.704 5.638 5.704 116,758 +0.13(+2.24%)
Jan 03, 2019 5.625 5.710 5.546 5.579 102,225 -0.07(-1.17%)
Jan 02, 2019 5.592 5.644 5.526 5.644 133,009 +0.04(+0.71%)
Dec 31, 2018 5.598 5.638 5.565 5.605 227,747 +0.03(+0.47%)
Dec 28, 2018 5.644 5.644 5.559 5.579 176,580 -0.02(-0.41%)
Dec 27, 2018 5.471 5.602 5.399 5.602 513,547 +0.08(+1.54%)
Dec 26, 2018 5.438 5.517 5.373 5.517 186,466 +0.07(+1.32%)
Dec 24, 2018 5.438 5.471 5.392 5.445 71,753 +0.01(+0.24%)
Dec 21, 2018 5.392 5.464 5.379 5.432 197,054 +0.05(+0.97%)
Dec 20, 2018 5.536 5.589 5.373 5.379 182,427 -0.20(-3.52%)
Dec 19, 2018 5.660 5.765 5.562 5.575 119,182 -0.08(-1.39%)
Dec 18, 2018 5.687 5.778 5.569 5.654 160,343 +0.01(+0.23%)
Dec 17, 2018 6.386 6.386 5.641 5.641 111,710 -0.12(-2.15%)
Dec 14, 2018 5.824 5.870 5.765 5.765 39,472 -0.12(-2.00%)
Dec 13, 2018 5.928 5.928 5.857 5.883 40,059 -0.03(-0.44%)
Dec 12, 2018 5.909 5.941 5.837 5.909 80,047 +0.06(+1.01%)
Dec 11, 2018 5.928 5.961 5.837 5.850 50,952 -0.04(-0.67%)
Dec 10, 2018 5.922 5.971 5.824 5.889 122,701 -0.05(-0.88%)
Dec 07, 2018 5.987 6.033 5.909 5.941 105,258 -0.06(-0.98%)
Dec 06, 2018 5.948 6.040 5.896 6.000 126,492 -0.07(-1.18%)
Dec 04, 2018 6.203 6.223 6.053 6.072 92,713 -0.14(-2.21%)
Dec 03, 2018 6.223 6.262 6.190 6.209 73,035 +0.05(+0.85%)
Nov 30, 2018 6.098 6.170 6.095 6.157 84,145 +0.05(+0.75%)
Nov 29, 2018 6.066 6.118 6.066 6.111 78,901 +0.03(+0.54%)
Nov 28, 2018 6.000 6.079 5.981 6.079 112,533 +0.12(+2.09%)
Nov 27, 2018 5.955 5.974 5.951 5.955 65,286 -0.02(-0.33%)
Nov 26, 2018 6.007 6.020 5.961 5.974 63,097 +0.05(+0.77%)
Nov 23, 2018 5.935 5.935 5.922 5.928 43,296 -0.01(-0.22%)
Nov 21, 2018 5.941 5.941 5.941 0 +0.04(+0.66%)
Nov 20, 2018 5.948 5.952 5.896 5.902 91,896 -0.07(-1.10%)
Nov 19, 2018 6.085 6.085 5.968 5.968 120,655 -0.09(-1.51%)
Nov 16, 2018 6.059 6.059 6.046 6.059 83,992 +0.02(+0.27%)
Nov 15, 2018 6.023 6.043 5.996 6.043 117,684 +0.01(+0.22%)
Nov 14, 2018 6.127 6.127 6.010 6.030 120,228 -0.05(-0.75%)
Nov 13, 2018 6.062 6.108 6.049 6.075 141,836 +0.02(+0.32%)
Nov 12, 2018 6.166 6.166 6.056 6.056 60,859 -0.09(-1.48%)
Nov 09, 2018 6.205 6.205 6.147 6.147 121,559 -0.05(-0.84%)
Nov 08, 2018 6.199 6.244 6.199 6.199 65,988 -0.03(-0.52%)
Nov 07, 2018 6.153 6.238 6.147 6.231 183,351 +0.14(+2.24%)
Nov 06, 2018 6.069 6.102 6.069 6.095 99,668 +0.05(+0.86%)
Nov 05, 2018 6.023 6.056 6.023 6.043 68,205 +0.02(+0.32%)
Nov 02, 2018 6.095 6.095 5.991 6.023 83,967 -0.01(-0.22%)
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.