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 (%)
Feb 29, 2024 9.301 9.321 9.252 9.272 49,398 +0.03(+0.32%)
Feb 28, 2024 9.272 9.286 9.212 9.242 68,165 -0.05(-0.53%)
Feb 27, 2024 9.272 9.341 9.272 9.291 49,942 +0.03(+0.32%)
Feb 26, 2024 9.370 9.370 9.262 9.262 83,880 -0.12(-1.26%)
Feb 23, 2024 9.420 9.429 9.370 9.380 56,109 -0.02(-0.21%)
Feb 22, 2024 9.360 9.410 9.360 9.400 66,437 +0.10(+1.06%)
Feb 21, 2024 9.242 9.301 9.222 9.301 48,400 +0.01(+0.11%)
Feb 20, 2024 9.351 9.360 9.272 9.291 88,953 -0.01(-0.11%)
Feb 16, 2024 9.360 9.360 9.291 9.301 81,316 -0.02(-0.21%)
Feb 15, 2024 9.272 9.331 9.262 9.321 47,350 +0.06(+0.64%)
Feb 14, 2024 9.242 9.281 9.242 9.262 89,193 +0.09(+0.97%)
Feb 13, 2024 9.232 9.257 9.153 9.173 96,633 -0.15(-1.59%)
Feb 12, 2024 9.301 9.355 9.301 9.321 108,756 +0.03(+0.32%)
Feb 09, 2024 9.272 9.291 9.262 9.291 47,727 +0.02(+0.21%)
Feb 08, 2024 9.272 9.272 9.232 9.272 37,973 +0.02(+0.21%)
Feb 07, 2024 9.183 9.272 9.183 9.252 45,760 +0.09(+0.97%)
Feb 06, 2024 9.074 9.173 9.074 9.163 31,579 +0.11(+1.20%)
Feb 05, 2024 9.114 9.114 9.045 9.055 67,493 -0.07(-0.76%)
Feb 02, 2024 9.183 9.183 9.114 9.124 93,241 -0.07(-0.75%)
Feb 01, 2024 9.094 9.216 9.084 9.193 103,516 +0.11(+1.19%)
Jan 31, 2024 9.232 9.232 9.074 9.084 94,197 -0.11(-1.18%)
Jan 30, 2024 9.173 9.203 9.143 9.193 71,197 +0.01(+0.11%)
Jan 29, 2024 9.104 9.183 9.104 9.183 82,773 +0.08(+0.87%)
Jan 26, 2024 9.094 9.114 9.074 9.104 108,277 +0.03(+0.33%)
Jan 25, 2024 9.074 9.104 9.055 9.074 94,099 +0.01(+0.11%)
Jan 24, 2024 9.143 9.153 9.055 9.065 110,679 +0.01(+0.11%)
Jan 23, 2024 9.094 9.128 9.025 9.055 89,164 -0.00(-0.05%)
Jan 22, 2024 9.060 9.125 9.026 9.060 80,501 +0.00(+0.00%)
Jan 19, 2024 9.060 9.069 9.011 9.060 50,525 +0.02(+0.22%)
Jan 18, 2024 8.981 9.089 8.971 9.040 118,512 +0.13(+1.43%)
Jan 17, 2024 9.020 9.020 8.903 8.913 136,583 -0.17(-1.83%)
Jan 16, 2024 9.118 9.128 9.069 9.079 74,748 -0.06(-0.64%)
Jan 12, 2024 9.158 9.182 9.118 9.138 37,788 +0.01(+0.11%)
Jan 11, 2024 9.167 9.177 9.089 9.128 45,191 -0.02(-0.21%)
Jan 10, 2024 9.158 9.198 9.118 9.148 70,277 +0.00(+0.00%)
Jan 09, 2024 9.158 9.158 9.109 9.148 33,073 -0.03(-0.32%)
Jan 08, 2024 9.089 9.177 9.077 9.177 51,290 +0.13(+1.41%)
Jan 05, 2024 9.011 9.108 9.011 9.050 46,402 -0.04(-0.43%)
Jan 04, 2024 9.011 9.089 9.011 9.089 39,067 +0.04(+0.43%)
Jan 03, 2024 9.089 9.089 8.991 9.050 102,984 -0.05(-0.54%)
Jan 02, 2024 9.099 9.138 9.079 9.099 50,512 -0.05(-0.54%)
Dec 29, 2023 9.177 9.181 9.109 9.148 52,054 -0.03(-0.32%)
Dec 28, 2023 9.197 9.226 9.158 9.177 42,091 +0.02(+0.27%)
Dec 27, 2023 9.182 9.230 9.153 9.153 61,078 -0.07(-0.74%)
Dec 26, 2023 9.133 9.221 9.114 9.221 70,008 +0.08(+0.85%)
Dec 22, 2023 9.162 9.230 9.114 9.143 62,694 +0.01(+0.11%)
Dec 21, 2023 9.133 9.143 9.085 9.133 46,285 +0.08(+0.86%)
Dec 20, 2023 9.182 9.230 9.050 9.055 81,149 -0.13(-1.38%)
Dec 19, 2023 9.162 9.182 9.162 9.182 96,432 +0.06(+0.64%)
Dec 18, 2023 9.162 9.162 9.094 9.123 69,112 -0.01(-0.11%)
Dec 15, 2023 9.123 9.162 9.104 9.133 30,390 -0.02(-0.21%)
Dec 14, 2023 9.094 9.182 9.094 9.153 66,713 +0.10(+1.07%)
Dec 13, 2023 8.968 9.065 8.958 9.055 53,526 +0.13(+1.42%)
Dec 12, 2023 8.909 8.958 8.909 8.929 56,019 -0.01(-0.11%)
Dec 11, 2023 8.958 8.958 8.905 8.939 87,312 -0.01(-0.11%)
Dec 08, 2023 8.939 8.948 8.909 8.948 75,770 +0.02(+0.22%)
Dec 07, 2023 8.919 8.968 8.861 8.929 52,158 +0.05(+0.55%)
Dec 06, 2023 8.948 8.958 8.851 8.880 60,857 +0.01(+0.11%)
Dec 05, 2023 8.880 8.895 8.856 8.871 49,724 -0.03(-0.33%)
Dec 04, 2023 8.968 8.968 8.871 8.900 97,278 -0.08(-0.87%)
Dec 01, 2023 8.890 8.978 8.880 8.978 58,237 +0.14(+1.54%)
Nov 30, 2023 8.900 8.906 8.822 8.841 61,499 -0.02(-0.22%)
Nov 29, 2023 8.890 8.900 8.841 8.861 55,948 +0.02(+0.22%)
Nov 28, 2023 8.812 8.880 8.800 8.841 58,440 +0.03(+0.33%)
Nov 27, 2023 8.822 8.900 8.793 8.812 48,927 -0.06(-0.66%)
Nov 24, 2023 8.832 8.871 8.817 8.871 17,929 +0.06(+0.66%)
Nov 22, 2023 8.812 8.871 8.783 8.812 47,376 +0.00(+0.00%)
Nov 21, 2023 8.793 8.812 8.783 8.812 40,303 +0.01(+0.17%)
Nov 20, 2023 8.798 8.807 8.759 8.798 79,361 +0.06(+0.66%)
Nov 17, 2023 8.740 8.749 8.711 8.740 69,457 +0.04(+0.44%)
Nov 16, 2023 8.682 8.701 8.662 8.701 27,941 +0.03(+0.33%)
Nov 15, 2023 8.691 8.720 8.662 8.672 49,716 +0.00(+0.00%)
Nov 14, 2023 8.575 8.691 8.575 8.672 102,062 +0.20(+2.39%)
Nov 13, 2023 8.460 8.489 8.431 8.469 62,912 +0.00(+0.00%)
Nov 10, 2023 8.353 8.469 8.353 8.469 45,645 +0.14(+1.62%)
Nov 09, 2023 8.411 8.459 8.320 8.334 45,780 -0.06(-0.69%)
Nov 08, 2023 8.479 8.498 8.382 8.392 54,475 -0.10(-1.14%)
Nov 07, 2023 8.431 8.489 8.392 8.489 109,017 +0.07(+0.80%)
Nov 06, 2023 8.402 8.460 8.382 8.421 53,476 +0.02(+0.23%)
Nov 03, 2023 8.353 8.450 8.353 8.402 81,344 +0.07(+0.81%)
Nov 02, 2023 8.257 8.334 8.122 8.334 173,464 +0.16(+2.01%)
Nov 01, 2023 8.131 8.189 8.083 8.170 63,918 +0.06(+0.71%)
Oct 31, 2023 8.141 8.209 8.025 8.112 71,049 +0.09(+1.08%)
Oct 30, 2023 8.006 8.035 7.928 8.025 40,769 +0.08(+0.97%)
Oct 27, 2023 7.957 8.015 7.919 7.948 64,729 +0.03(+0.37%)
Oct 26, 2023 7.938 7.962 7.916 7.919 47,286 -0.04(-0.49%)
Oct 25, 2023 8.025 8.102 7.928 7.957 69,994 -0.09(-1.08%)
Oct 24, 2023 8.054 8.180 8.015 8.044 46,097 +0.04(+0.48%)
Oct 23, 2023 8.044 8.095 7.928 8.006 96,070 -0.04(-0.54%)
Oct 20, 2023 8.116 8.145 8.040 8.049 61,987 -0.08(-0.94%)
Oct 19, 2023 8.183 8.193 8.107 8.126 33,508 -0.06(-0.70%)
Oct 18, 2023 8.260 8.279 8.155 8.183 51,769 -0.11(-1.27%)
Oct 17, 2023 8.222 8.346 8.222 8.289 110,041 -0.02(-0.23%)
Oct 16, 2023 8.250 8.337 8.250 8.308 55,286 +0.11(+1.40%)
Oct 13, 2023 8.279 8.298 8.183 8.193 47,964 -0.06(-0.70%)
Oct 12, 2023 8.289 8.317 8.212 8.250 74,312 -0.06(-0.69%)
Oct 11, 2023 8.356 8.375 8.270 8.308 104,401 -0.03(-0.34%)
Oct 10, 2023 8.346 8.365 8.308 8.337 38,314 +0.06(+0.69%)
Oct 09, 2023 8.260 8.279 8.145 8.279 51,195 +0.02(+0.23%)
Oct 06, 2023 8.155 8.270 8.097 8.260 84,140 +0.11(+1.29%)
Oct 05, 2023 8.145 8.164 8.099 8.155 100,450 -0.01(-0.12%)
Oct 04, 2023 8.116 8.183 8.059 8.164 78,520 +0.06(+0.71%)
Oct 03, 2023 8.116 8.169 8.078 8.107 73,931 -0.10(-1.17%)
Oct 02, 2023 8.279 8.279 8.174 8.202 93,005 -0.10(-1.15%)
Sep 29, 2023 8.432 8.480 8.279 8.298 106,223 +0.01(+0.12%)
Sep 28, 2023 8.270 8.308 8.241 8.289 134,266 +0.03(+0.35%)
Sep 27, 2023 8.327 8.327 8.241 8.260 80,901 -0.05(-0.58%)
Sep 26, 2023 8.375 8.404 8.289 8.308 56,583 -0.11(-1.25%)
Sep 25, 2023 8.490 8.485 8.365 8.413 254,690 -0.11(-1.35%)
Sep 22, 2023 8.730 8.730 8.509 8.528 92,911 -0.01(-0.11%)
Sep 21, 2023 8.643 8.643 8.528 8.538 29,899 -0.12(-1.38%)
Sep 20, 2023 8.705 8.747 8.658 8.658 53,901 +0.01(+0.11%)
Sep 19, 2023 8.658 8.686 8.639 8.648 73,204 -0.03(-0.33%)
Sep 18, 2023 8.677 8.715 8.667 8.677 26,962 -0.01(-0.11%)
Sep 15, 2023 8.724 8.733 8.667 8.686 30,691 -0.04(-0.44%)
Sep 14, 2023 8.724 8.772 8.686 8.724 63,318 +0.08(+0.88%)
Sep 13, 2023 8.705 8.715 8.629 8.648 35,558 -0.03(-0.33%)
Sep 12, 2023 8.686 8.724 8.677 8.677 35,062 -0.07(-0.82%)
Sep 11, 2023 8.772 8.777 8.658 8.748 234,696 +0.04(+0.49%)
Sep 08, 2023 8.715 8.739 8.677 8.705 38,180 -0.01(-0.11%)
Sep 07, 2023 8.705 8.724 8.677 8.715 45,210 -0.02(-0.22%)
Sep 06, 2023 8.781 8.798 8.667 8.734 56,556 -0.06(-0.65%)
Sep 05, 2023 8.848 8.872 8.781 8.791 48,057 -0.04(-0.43%)
Sep 01, 2023 8.819 8.886 8.810 8.829 47,257 +0.06(+0.65%)
Aug 31, 2023 8.981 9.000 8.762 8.772 209,147 -0.15(-1.71%)
Aug 30, 2023 8.924 8.952 8.896 8.924 24,462 +0.01(+0.11%)
Aug 29, 2023 8.819 8.924 8.815 8.915 55,497 +0.11(+1.30%)
Aug 28, 2023 8.781 8.800 8.758 8.800 29,632 +0.08(+0.87%)
Aug 25, 2023 8.696 8.772 8.686 8.724 43,824 +0.02(+0.22%)
Aug 24, 2023 8.829 8.848 8.686 8.705 72,754 -0.12(-1.40%)
Aug 23, 2023 8.886 8.886 8.781 8.829 27,831 +0.10(+1.14%)
Aug 22, 2023 9.012 9.012 8.720 8.729 36,527 +0.00(+0.00%)
Aug 21, 2023 8.710 8.786 8.682 8.729 51,428 +0.07(+0.76%)
Aug 18, 2023 8.720 8.729 8.644 8.663 71,919 -0.03(-0.33%)
Aug 17, 2023 8.842 8.848 8.682 8.691 70,474 -0.10(-1.18%)
Aug 16, 2023 8.852 8.899 8.786 8.795 84,050 -0.06(-0.64%)
Aug 15, 2023 8.994 8.994 8.842 8.852 82,977 -0.09(-1.06%)
Aug 14, 2023 8.937 8.946 8.890 8.946 78,323 +0.02(+0.21%)
Aug 11, 2023 8.984 8.994 8.899 8.927 72,157 -0.01(-0.11%)
Aug 10, 2023 8.975 9.069 8.937 8.937 45,804 +0.00(+0.00%)
Aug 09, 2023 8.918 8.965 8.909 8.937 57,768 +0.06(+0.64%)
Aug 08, 2023 8.946 8.946 8.871 8.880 43,014 -0.08(-0.84%)
Aug 07, 2023 8.909 8.994 8.880 8.956 83,857 +0.09(+0.96%)
Aug 04, 2023 8.975 9.003 8.861 8.871 62,867 -0.09(-0.95%)
Aug 03, 2023 8.956 8.965 8.927 8.956 81,874 -0.01(-0.11%)
Aug 02, 2023 9.060 9.060 8.951 8.965 78,642 -0.11(-1.25%)
Aug 01, 2023 9.154 9.154 9.079 9.079 76,014 -0.09(-0.93%)
Jul 31, 2023 9.211 9.211 9.116 9.164 84,757 +0.01(+0.10%)
Jul 28, 2023 9.154 9.182 9.135 9.154 52,255 +0.08(+0.83%)
Jul 27, 2023 9.211 9.211 9.060 9.079 51,280 -0.08(-0.83%)
Jul 26, 2023 9.097 9.173 9.097 9.154 57,146 -0.02(-0.21%)
Jul 25, 2023 9.192 9.192 9.145 9.173 38,243 +0.02(+0.21%)
Jul 24, 2023 9.211 9.211 9.126 9.154 51,404 +0.05(+0.52%)
Jul 21, 2023 9.154 9.154 9.097 9.107 45,182 +0.01(+0.16%)
Jul 20, 2023 9.121 9.121 9.074 9.093 53,093 -0.01(-0.10%)
Jul 19, 2023 9.121 9.121 9.047 9.102 61,956 +0.03(+0.31%)
Jul 18, 2023 9.046 9.093 9.008 9.074 136,424 +0.06(+0.62%)
Jul 17, 2023 9.055 9.102 9.008 9.018 51,079 -0.03(-0.31%)
Jul 14, 2023 9.140 9.149 9.036 9.046 38,754 -0.07(-0.72%)
Jul 13, 2023 9.083 9.177 9.074 9.111 50,465 +0.08(+0.83%)
Jul 12, 2023 8.952 9.083 8.924 9.036 64,798 +0.15(+1.69%)
Jul 11, 2023 8.905 8.924 8.830 8.886 140,517 +0.02(+0.21%)
Jul 10, 2023 8.886 8.914 8.839 8.868 46,554 +0.00(+0.00%)
Jul 07, 2023 8.868 8.905 8.849 8.868 36,904 +0.06(+0.64%)
Jul 06, 2023 8.914 8.919 8.811 8.811 77,988 -0.10(-1.16%)
Jul 05, 2023 8.933 8.962 8.914 8.914 34,037 -0.06(-0.63%)
Jul 03, 2023 8.980 9.008 8.924 8.971 56,539 +0.02(+0.21%)
Jun 30, 2023 9.046 9.065 8.933 8.952 59,420 +0.03(+0.32%)
Jun 29, 2023 8.914 8.952 8.914 8.924 49,292 +0.02(+0.21%)
Jun 28, 2023 8.849 8.924 8.830 8.905 80,298 +0.06(+0.64%)
Jun 27, 2023 8.886 8.896 8.811 8.849 54,210 +0.02(+0.21%)
Jun 26, 2023 8.811 8.877 8.792 8.830 52,352 +0.02(+0.21%)
Jun 23, 2023 8.858 8.877 8.802 8.811 33,363 -0.06(-0.63%)
Jun 22, 2023 8.849 8.886 8.802 8.868 39,394 +0.02(+0.27%)
Jun 21, 2023 8.825 8.947 8.825 8.844 109,799 +0.02(+0.21%)
Jun 20, 2023 8.984 8.984 8.807 8.825 42,754 -0.13(-1.46%)
Jun 16, 2023 8.975 9.002 8.872 8.956 36,912 +0.03(+0.31%)
Jun 15, 2023 8.872 8.928 8.863 8.928 48,980 +0.07(+0.84%)
Jun 14, 2023 8.928 8.937 8.807 8.853 69,375 +0.01(+0.11%)
Jun 13, 2023 8.751 8.863 8.751 8.844 64,890 +0.11(+1.28%)
Jun 12, 2023 8.723 8.732 8.676 8.732 80,834 +0.05(+0.54%)
Jun 09, 2023 8.695 8.742 8.667 8.686 94,230 +0.02(+0.22%)
Jun 08, 2023 8.676 8.686 8.630 8.667 115,176 +0.02(+0.22%)
Jun 07, 2023 8.770 8.770 8.620 8.648 76,361 -0.07(-0.85%)
Jun 06, 2023 8.686 8.760 8.635 8.723 76,112 +0.05(+0.54%)
Jun 05, 2023 8.676 8.714 8.658 8.676 43,238 -0.01(-0.11%)
Jun 02, 2023 8.658 8.700 8.658 8.686 36,564 +0.09(+1.08%)
Jun 01, 2023 8.527 8.658 8.527 8.592 87,128 +0.09(+1.10%)
May 31, 2023 8.546 8.548 8.453 8.499 77,384 -0.03(-0.33%)
May 30, 2023 8.658 8.658 8.518 8.527 42,521 -0.09(-1.08%)
May 26, 2023 8.527 8.639 8.527 8.620 28,179 +0.09(+1.09%)
May 25, 2023 8.564 8.564 8.490 8.527 62,505 +0.02(+0.22%)
May 24, 2023 8.611 8.611 8.471 8.509 67,335 -0.09(-1.08%)
May 23, 2023 8.630 8.695 8.593 8.602 194,047 -0.07(-0.86%)
May 22, 2023 8.704 8.723 8.676 8.676 89,241 -0.04(-0.43%)
May 19, 2023 8.732 8.742 8.704 8.714 63,711 -0.02(-0.21%)
May 18, 2023 8.686 8.732 8.648 8.732 110,841 +0.05(+0.59%)
May 17, 2023 8.598 8.690 8.598 8.681 92,758 +0.10(+1.19%)
May 16, 2023 8.672 8.672 8.561 8.579 78,971 -0.11(-1.28%)
May 15, 2023 8.625 8.709 8.625 8.690 101,726 +0.09(+1.08%)
May 12, 2023 8.616 8.658 8.570 8.598 95,535 -0.02(-0.21%)
May 11, 2023 8.616 8.635 8.588 8.616 81,140 +0.01(+0.11%)
May 10, 2023 8.681 8.690 8.588 8.607 103,921 -0.01(-0.11%)
May 09, 2023 8.662 8.662 8.607 8.616 61,968 -0.06(-0.64%)
May 08, 2023 8.672 8.710 8.662 8.672 80,774 +0.01(+0.11%)
May 05, 2023 8.607 8.686 8.571 8.662 46,493 +0.13(+1.52%)
May 04, 2023 8.570 8.579 8.524 8.533 47,525 -0.04(-0.43%)
May 03, 2023 8.625 8.653 8.570 8.570 85,486 -0.04(-0.43%)
May 02, 2023 8.709 8.732 8.588 8.607 64,263 -0.14(-1.59%)
May 01, 2023 8.838 8.838 8.727 8.746 77,635 -0.07(-0.84%)
Apr 28, 2023 8.838 8.857 8.736 8.820 155,630 +0.07(+0.85%)
Apr 27, 2023 8.644 8.771 8.635 8.746 50,476 +0.13(+1.50%)
Apr 26, 2023 8.727 8.727 8.570 8.616 70,231 -0.03(-0.32%)
Apr 25, 2023 8.746 8.750 8.635 8.644 31,014 -0.08(-0.95%)
Apr 24, 2023 8.774 8.791 8.718 8.727 65,714 -0.05(-0.53%)
Apr 21, 2023 8.811 8.811 8.752 8.774 42,022 -0.01(-0.11%)
Apr 20, 2023 8.866 8.866 8.764 8.783 37,534 -0.07(-0.78%)
Apr 19, 2023 8.815 8.852 8.765 8.852 111,976 +0.06(+0.63%)
Apr 18, 2023 8.815 8.842 8.761 8.797 66,581 +0.03(+0.31%)
Apr 17, 2023 8.751 8.769 8.714 8.769 52,232 +0.06(+0.63%)
Apr 14, 2023 8.742 8.742 8.687 8.714 57,837 -0.00(-0.05%)
Apr 13, 2023 8.659 8.751 8.659 8.719 54,253 +0.08(+0.90%)
Apr 12, 2023 8.622 8.714 8.595 8.641 103,182 +0.04(+0.43%)
Apr 11, 2023 8.604 8.622 8.576 8.604 54,595 -0.02(-0.21%)
Apr 10, 2023 8.503 8.641 8.503 8.622 106,002 +0.09(+1.08%)
Apr 06, 2023 8.595 8.595 8.517 8.530 63,212 -0.06(-0.64%)
Apr 05, 2023 8.576 8.595 8.503 8.586 133,879 +0.01(+0.11%)
Apr 04, 2023 8.622 8.641 8.558 8.576 70,819 -0.05(-0.53%)
Apr 03, 2023 8.586 8.648 8.512 8.622 59,802 +0.05(+0.54%)
Mar 31, 2023 8.558 8.586 8.521 8.576 99,760 +0.07(+0.86%)
Mar 30, 2023 8.484 8.521 8.466 8.503 87,823 +0.07(+0.87%)
Mar 29, 2023 8.393 8.457 8.383 8.429 79,084 +0.08(+0.99%)
Mar 28, 2023 8.337 8.393 8.301 8.347 107,354 +0.01(+0.11%)
Mar 27, 2023 8.383 8.420 8.328 8.337 124,278 +0.01(+0.11%)
Mar 24, 2023 8.301 8.383 8.245 8.328 64,394 +0.03(+0.33%)
Mar 23, 2023 8.282 8.393 8.259 8.301 154,030 +0.05(+0.61%)
Mar 22, 2023 8.296 8.369 8.232 8.250 138,098 -0.05(-0.55%)
Mar 21, 2023 8.277 8.331 8.277 8.296 60,728 +0.07(+0.89%)
Mar 20, 2023 8.195 8.250 8.193 8.223 221,470 +0.06(+0.78%)
Mar 17, 2023 8.150 8.232 8.150 8.159 169,880 -0.09(-1.11%)
Mar 16, 2023 8.131 8.296 8.113 8.250 172,191 +0.14(+1.69%)
Mar 15, 2023 7.985 8.177 7.985 8.113 207,583 -0.13(-1.55%)
Mar 14, 2023 8.296 8.332 8.150 8.241 100,668 +0.03(+0.33%)
Mar 13, 2023 8.214 8.378 8.214 8.214 45,016 -0.09(-1.10%)
Mar 10, 2023 8.478 8.487 8.305 8.305 62,878 -0.20(-2.36%)
Mar 09, 2023 8.597 8.643 8.496 8.506 110,574 -0.11(-1.27%)
Mar 08, 2023 8.643 8.652 8.579 8.615 50,197 -0.04(-0.42%)
Mar 07, 2023 8.752 8.752 8.611 8.652 39,600 -0.06(-0.73%)
Mar 06, 2023 8.770 8.825 8.716 8.716 17,363 -0.04(-0.42%)
Mar 03, 2023 8.752 8.763 8.679 8.752 87,404 +0.05(+0.52%)
Mar 02, 2023 8.624 8.706 8.597 8.706 52,751 +0.02(+0.21%)
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.