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: 4:10 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 (%)
Apr 30, 2020 6.122 6.137 6.004 6.041 120,167 -0.07(-1.20%)
Apr 29, 2020 6.063 6.172 6.041 6.115 199,921 +0.11(+1.84%)
Apr 28, 2020 6.048 6.048 5.953 6.004 112,908 +0.05(+0.87%)
Apr 27, 2020 5.857 5.953 5.827 5.953 143,241 +0.13(+2.15%)
Apr 24, 2020 5.864 5.864 5.739 5.827 86,056 +0.04(+0.76%)
Apr 23, 2020 5.857 5.885 5.783 5.783 132,824 -0.06(-1.01%)
Apr 22, 2020 5.835 5.850 5.761 5.842 106,206 +0.10(+1.80%)
Apr 21, 2020 5.783 5.797 5.584 5.739 145,410 -0.10(-1.77%)
Apr 20, 2020 5.894 5.982 5.842 5.842 69,958 -0.13(-2.10%)
Apr 17, 2020 5.953 5.982 5.850 5.967 102,752 +0.11(+1.95%)
Apr 16, 2020 5.853 5.934 5.795 5.853 83,284 -0.02(-0.37%)
Apr 15, 2020 5.839 5.875 5.751 5.875 49,583 -0.05(-0.86%)
Apr 14, 2020 5.912 6.029 5.846 5.926 73,679 +0.08(+1.37%)
Apr 13, 2020 5.824 5.882 5.729 5.846 109,768 -0.07(-1.11%)
Apr 09, 2020 5.934 6.021 5.817 5.912 148,478 +0.12(+2.02%)
Apr 08, 2020 5.619 5.795 5.605 5.795 116,245 +0.20(+3.52%)
Apr 07, 2020 5.612 5.766 5.598 5.598 114,399 +0.12(+2.13%)
Apr 06, 2020 5.247 5.488 5.247 5.481 156,380 +0.37(+7.30%)
Apr 03, 2020 5.364 5.364 5.057 5.108 114,403 -0.15(-2.92%)
Apr 02, 2020 5.123 5.320 5.060 5.261 166,849 +0.11(+2.13%)
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.