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 )

9.760 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2019 6.449 6.476 6.429 6.442 32,847 -0.01(-0.10%)
Feb 27, 2019 6.469 6.476 6.442 6.449 26,293 -0.03(-0.41%)
Feb 26, 2019 6.469 6.496 6.455 6.476 41,340 +0.00(+0.00%)
Feb 25, 2019 6.509 6.522 6.455 6.476 47,639 +0.02(+0.31%)
Feb 22, 2019 6.455 6.509 6.455 6.455 35,351 +0.01(+0.21%)
Feb 21, 2019 6.502 6.502 6.442 6.442 33,239 -0.05(-0.82%)
Feb 20, 2019 6.496 6.516 6.484 6.496 22,735 -0.01(-0.15%)
Feb 19, 2019 6.479 6.506 6.472 6.506 52,040 +0.06(+0.93%)
Feb 15, 2019 6.419 6.446 6.419 6.446 29,555 +0.04(+0.62%)
Feb 14, 2019 6.413 6.413 6.386 6.406 46,428 -0.02(-0.31%)
Feb 13, 2019 6.413 6.426 6.400 6.426 36,338 +0.03(+0.41%)
Feb 12, 2019 6.366 6.419 6.360 6.399 33,532 +0.09(+1.47%)
Feb 11, 2019 6.333 6.333 6.307 6.307 21,557 -0.03(-0.42%)
Feb 08, 2019 6.320 6.333 6.287 6.333 29,254 -0.01(-0.10%)
Feb 07, 2019 6.413 6.413 6.333 6.340 37,947 -0.11(-1.75%)
Feb 06, 2019 6.426 6.466 6.426 6.453 61,525 +0.01(+0.10%)
Feb 05, 2019 6.446 6.472 6.426 6.446 99,234 +0.01(+0.21%)
Feb 04, 2019 6.446 6.446 6.413 6.433 26,385 -0.01(-0.21%)
Feb 01, 2019 6.472 6.532 6.433 6.446 49,912 -0.01(-0.10%)
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%)
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.