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, 2020 7.478 7.515 7.342 7.342 56,376 -0.15(-2.01%)
Jan 30, 2020 7.601 7.601 7.471 7.493 81,788 -0.11(-1.42%)
Jan 29, 2020 7.550 7.601 7.550 7.601 53,106 +0.06(+0.76%)
Jan 28, 2020 7.457 7.565 7.435 7.543 93,687 +0.12(+1.65%)
Jan 27, 2020 7.435 7.471 7.385 7.421 117,090 -0.17(-2.18%)
Jan 24, 2020 7.601 7.651 7.557 7.586 95,074 +0.02(+0.28%)
Jan 23, 2020 7.550 7.579 7.536 7.565 73,489 +0.02(+0.29%)
Jan 22, 2020 7.565 7.632 7.543 7.543 41,367 +0.01(+0.10%)
Jan 21, 2020 7.493 7.565 7.493 7.536 88,000 -0.03(-0.38%)
Jan 17, 2020 7.629 7.665 7.557 7.565 138,644 -0.05(-0.71%)
Jan 16, 2020 7.604 7.648 7.590 7.618 66,775 +0.04(+0.57%)
Jan 15, 2020 7.526 7.576 7.526 7.576 69,164 +0.05(+0.66%)
Jan 14, 2020 7.540 7.540 7.497 7.526 80,709 +0.04(+0.57%)
Jan 13, 2020 7.454 7.497 7.447 7.483 101,267 +0.03(+0.38%)
Jan 10, 2020 7.511 7.511 7.426 7.454 58,262 -0.01(-0.10%)
Jan 09, 2020 7.497 7.497 7.461 7.461 58,724 +0.00(+0.00%)
Jan 08, 2020 7.383 7.469 7.362 7.461 96,713 +0.10(+1.36%)
Jan 07, 2020 7.397 7.404 7.340 7.361 46,198 +0.00(+0.00%)
Jan 06, 2020 7.319 7.404 7.319 7.361 120,719 -0.01(-0.10%)
Jan 03, 2020 7.376 7.404 7.347 7.369 96,637 -0.06(-0.86%)
Jan 02, 2020 7.461 7.483 7.397 7.433 95,966 +0.01(+0.10%)
Dec 31, 2019 7.354 7.426 7.340 7.426 79,130 +0.06(+0.78%)
Dec 30, 2019 7.461 7.469 7.361 7.369 152,272 -0.06(-0.82%)
Dec 27, 2019 7.436 7.443 7.408 7.429 78,638 +0.03(+0.38%)
Dec 26, 2019 7.401 7.422 7.365 7.401 29,521 +0.04(+0.48%)
Dec 24, 2019 7.429 7.443 7.344 7.365 65,954 -0.01(-0.19%)
Dec 23, 2019 7.330 7.387 7.330 7.380 94,502 +0.06(+0.78%)
Dec 20, 2019 7.316 7.351 7.273 7.323 72,296 +0.01(+0.10%)
Dec 19, 2019 7.280 7.316 7.252 7.316 87,362 +0.04(+0.49%)
Dec 18, 2019 7.309 7.316 7.259 7.280 57,935 -0.02(-0.29%)
Dec 17, 2019 7.287 7.316 7.252 7.302 50,114 +0.02(+0.29%)
Dec 16, 2019 7.259 7.294 7.259 7.280 61,931 +0.04(+0.59%)
Dec 13, 2019 7.216 7.287 7.216 7.238 33,541 +0.03(+0.39%)
Dec 12, 2019 7.188 7.223 7.167 7.209 53,251 +0.06(+0.79%)
Dec 11, 2019 7.124 7.153 7.124 7.153 67,334 +0.04(+0.60%)
Dec 10, 2019 7.124 7.138 7.089 7.110 68,931 -0.02(-0.30%)
Dec 09, 2019 7.138 7.145 7.117 7.131 55,585 -0.01(-0.10%)
Dec 06, 2019 7.096 7.138 7.096 7.138 69,337 +0.07(+1.00%)
Dec 05, 2019 7.089 7.096 7.032 7.067 47,295 -0.01(-0.10%)
Dec 04, 2019 7.032 7.096 7.032 7.074 54,615 +0.07(+1.01%)
Dec 03, 2019 7.025 7.060 6.943 7.004 97,158 -0.06(-0.90%)
Dec 02, 2019 7.117 7.174 7.053 7.067 92,583 -0.04(-0.60%)
Nov 29, 2019 7.124 7.147 7.096 7.110 55,385 -0.03(-0.40%)
Nov 27, 2019 7.138 7.153 7.110 7.138 46,083 -0.01(-0.10%)
Nov 26, 2019 7.160 7.160 7.117 7.145 101,033 +0.00(+0.00%)
Nov 25, 2019 7.096 7.149 7.089 7.145 94,180 +0.05(+0.70%)
Nov 22, 2019 7.089 7.096 7.060 7.096 98,227 +0.04(+0.60%)
Nov 21, 2019 7.082 7.082 7.025 7.053 65,326 -0.01(-0.20%)
Nov 20, 2019 7.053 7.067 7.025 7.067 59,694 +0.00(+0.05%)
Nov 19, 2019 7.113 7.120 7.036 7.064 45,376 -0.01(-0.20%)
Nov 18, 2019 7.071 7.078 7.036 7.078 63,310 +0.03(+0.40%)
Nov 15, 2019 7.043 7.085 7.036 7.050 46,668 +0.04(+0.60%)
Nov 14, 2019 7.014 7.053 7.007 7.007 53,827 -0.03(-0.40%)
Nov 13, 2019 7.057 7.071 7.036 7.036 62,493 -0.05(-0.70%)
Nov 12, 2019 7.057 7.106 7.057 7.085 62,444 +0.02(+0.30%)
Nov 11, 2019 7.078 7.092 7.043 7.064 37,219 -0.04(-0.50%)
Nov 08, 2019 7.043 7.106 7.043 7.099 110,642 +0.04(+0.60%)
Nov 07, 2019 7.050 7.085 7.036 7.057 305,444 +0.01(+0.10%)
Nov 06, 2019 7.022 7.050 6.993 7.050 68,683 +0.04(+0.50%)
Nov 05, 2019 7.029 7.029 6.979 7.014 47,340 +0.01(+0.10%)
Nov 04, 2019 6.979 7.007 6.958 7.007 81,510 +0.06(+0.81%)
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.