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 (%)
Mar 31, 2020 5.459 5.678 5.320 5.364 85,676 -0.09(-1.74%)
Mar 30, 2020 5.539 5.605 5.371 5.459 243,709 -0.04(-0.66%)
Mar 27, 2020 5.429 5.554 5.378 5.495 216,903 -0.12(-2.08%)
Mar 26, 2020 5.312 5.634 5.312 5.612 150,748 +0.29(+5.49%)
Mar 25, 2020 4.976 5.473 4.903 5.320 314,002 +0.56(+11.83%)
Mar 24, 2020 4.538 4.918 4.525 4.757 216,936 +0.42(+9.60%)
Mar 23, 2020 4.640 4.640 4.209 4.341 191,389 -0.26(-5.56%)
Mar 20, 2020 4.501 4.799 4.501 4.596 196,513 +0.16(+3.62%)
Mar 19, 2020 4.070 4.538 3.814 4.436 346,932 +0.12(+2.79%)
Mar 18, 2020 4.763 4.864 3.889 4.315 321,370 -0.77(-15.08%)
Mar 17, 2020 5.009 5.125 4.980 5.081 151,719 +0.07(+1.44%)
Mar 16, 2020 5.262 5.262 4.915 5.009 130,700 -0.47(-8.58%)
Mar 13, 2020 5.284 5.576 5.162 5.479 104,872 +0.30(+5.72%)
Mar 12, 2020 5.609 5.609 5.076 5.182 169,673 -0.74(-12.45%)
Mar 11, 2020 6.209 6.209 5.905 5.920 131,624 -0.40(-6.40%)
Mar 10, 2020 6.469 6.528 6.151 6.324 88,773 +0.07(+1.04%)
Mar 09, 2020 6.469 6.512 6.245 6.259 73,976 -0.55(-8.07%)
Mar 06, 2020 6.729 6.866 6.693 6.809 45,518 -0.08(-1.15%)
Mar 05, 2020 6.946 6.975 6.838 6.888 70,268 -0.16(-2.26%)
Mar 04, 2020 6.895 7.047 6.895 7.047 60,664 +0.24(+3.50%)
Mar 03, 2020 6.903 6.989 6.782 6.809 107,292 -0.06(-0.84%)
Mar 02, 2020 6.599 6.899 6.599 6.866 151,250 +0.30(+4.51%)
Feb 28, 2020 6.679 6.706 6.411 6.570 146,378 -0.17(-2.47%)
Feb 27, 2020 7.025 7.040 6.722 6.736 186,024 -0.37(-5.19%)
Feb 26, 2020 7.119 7.206 7.076 7.105 102,456 +0.02(+0.32%)
Feb 25, 2020 7.322 7.369 7.062 7.083 133,585 -0.25(-3.36%)
Feb 24, 2020 7.568 7.575 7.282 7.329 141,613 -0.33(-4.34%)
Feb 21, 2020 7.654 7.669 7.618 7.662 67,378 -0.01(-0.19%)
Feb 20, 2020 7.647 7.690 7.624 7.676 77,363 +0.01(+0.14%)
Feb 19, 2020 7.708 7.740 7.658 7.665 62,927 +0.00(+0.00%)
Feb 18, 2020 7.723 7.744 7.651 7.665 110,964 -0.06(-0.74%)
Feb 14, 2020 7.723 7.723 7.658 7.723 130,432 +0.03(+0.37%)
Feb 13, 2020 7.651 7.723 7.629 7.694 133,394 +0.01(+0.09%)
Feb 12, 2020 7.644 7.687 7.622 7.687 80,422 +0.08(+1.04%)
Feb 11, 2020 7.608 7.615 7.593 7.608 46,217 +0.06(+0.86%)
Feb 10, 2020 7.543 7.572 7.536 7.543 52,565 +0.04(+0.57%)
Feb 07, 2020 7.500 7.536 7.486 7.500 44,544 -0.04(-0.48%)
Feb 06, 2020 7.557 7.579 7.521 7.536 52,853 +0.02(+0.29%)
Feb 05, 2020 7.521 7.543 7.493 7.514 50,522 +0.08(+1.06%)
Feb 04, 2020 7.450 7.529 7.435 7.435 135,811 +0.08(+1.07%)
Feb 03, 2020 7.363 7.399 7.277 7.356 83,667 +0.01(+0.20%)
Jan 31, 2020 7.478 7.515 7.342 7.342 56,376 -0.15(-2.01%)
Jan 30, 2020 7.600 7.600 7.471 7.493 81,789 -0.11(-1.42%)
Jan 29, 2020 7.550 7.600 7.550 7.600 53,107 +0.06(+0.76%)
Jan 28, 2020 7.457 7.565 7.435 7.543 93,688 +0.12(+1.65%)
Jan 27, 2020 7.435 7.471 7.385 7.421 117,091 -0.17(-2.18%)
Jan 24, 2020 7.600 7.651 7.557 7.586 95,075 +0.02(+0.28%)
Jan 23, 2020 7.550 7.579 7.536 7.565 73,490 +0.02(+0.29%)
Jan 22, 2020 7.565 7.632 7.543 7.543 41,368 +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 7.565 138,645 -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 7.483 101,268 +0.03(+0.38%)
Jan 10, 2020 7.511 7.511 7.426 7.454 58,263 -0.01(-0.10%)
Jan 09, 2020 7.497 7.497 7.461 7.461 58,725 +0.00(+0.00%)
Jan 08, 2020 7.383 7.468 7.361 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 7.361 120,720 -0.01(-0.10%)
Jan 03, 2020 7.376 7.404 7.347 7.369 96,638 -0.06(-0.86%)
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.