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 (%)
Apr 30, 2020 6.122 6.137 6.004 6.041 120,168 -0.07(-1.20%)
Apr 29, 2020 6.063 6.172 6.041 6.115 199,923 +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 5.953 143,242 +0.13(+2.15%)
Apr 24, 2020 5.864 5.864 5.739 5.827 86,057 +0.04(+0.76%)
Apr 23, 2020 5.857 5.885 5.783 5.783 132,825 -0.06(-1.01%)
Apr 22, 2020 5.835 5.850 5.761 5.842 106,207 +0.10(+1.80%)
Apr 21, 2020 5.783 5.797 5.584 5.739 145,411 -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 5.967 102,753 +0.11(+1.95%)
Apr 16, 2020 5.853 5.934 5.795 5.853 83,285 -0.02(-0.37%)
Apr 15, 2020 5.839 5.875 5.751 5.875 49,584 -0.05(-0.86%)
Apr 14, 2020 5.912 6.029 5.846 5.926 73,680 +0.08(+1.37%)
Apr 13, 2020 5.824 5.882 5.729 5.846 109,769 -0.07(-1.11%)
Apr 09, 2020 5.934 6.021 5.817 5.912 148,479 +0.12(+2.02%)
Apr 08, 2020 5.619 5.795 5.605 5.795 116,246 +0.20(+3.52%)
Apr 07, 2020 5.612 5.766 5.597 5.597 114,400 +0.12(+2.13%)
Apr 06, 2020 5.247 5.488 5.247 5.481 156,381 +0.37(+7.30%)
Apr 03, 2020 5.364 5.364 5.057 5.108 114,404 -0.15(-2.92%)
Apr 02, 2020 5.122 5.320 5.060 5.261 166,850 +0.11(+2.13%)
Apr 01, 2020 5.239 5.261 5.086 5.152 147,253 -0.21(-3.95%)
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%)
Jan 02, 2020 7.461 7.483 7.397 7.433 95,967 +0.01(+0.10%)
Dec 31, 2019 7.354 7.426 7.340 7.426 79,131 +0.06(+0.78%)
Dec 30, 2019 7.461 7.469 7.361 7.369 152,273 -0.06(-0.82%)
Dec 27, 2019 7.436 7.443 7.408 7.429 78,639 +0.03(+0.38%)
Dec 26, 2019 7.401 7.422 7.365 7.401 29,522 +0.04(+0.48%)
Dec 24, 2019 7.429 7.443 7.344 7.365 65,955 -0.01(-0.19%)
Dec 23, 2019 7.330 7.387 7.330 7.380 94,503 +0.06(+0.78%)
Dec 20, 2019 7.316 7.351 7.273 7.323 72,297 +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 57,936 -0.02(-0.29%)
Dec 17, 2019 7.287 7.316 7.252 7.301 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 7.152 7.124 7.152 67,335 +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 47,296 -0.01(-0.10%)
Dec 04, 2019 7.032 7.096 7.032 7.074 54,616 +0.07(+1.01%)
Dec 03, 2019 7.025 7.060 6.943 7.003 97,158 -0.06(-0.90%)
Dec 02, 2019 7.117 7.174 7.053 7.067 92,584 -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 7.152 7.110 7.138 46,084 -0.01(-0.10%)
Nov 26, 2019 7.160 7.160 7.117 7.145 101,034 +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 98,228 +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 59,695 +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 62,445 +0.02(+0.30%)
Nov 11, 2019 7.078 7.092 7.043 7.064 37,220 -0.04(-0.50%)
Nov 08, 2019 7.043 7.106 7.043 7.099 110,643 +0.04(+0.60%)
Nov 07, 2019 7.050 7.085 7.036 7.057 305,446 +0.01(+0.10%)
Nov 06, 2019 7.021 7.050 6.993 7.050 68,683 +0.04(+0.50%)
Nov 05, 2019 7.029 7.029 6.979 7.014 47,341 +0.01(+0.10%)
Nov 04, 2019 6.979 7.007 6.958 7.007 81,511 +0.06(+0.81%)
Nov 01, 2019 6.958 6.965 6.909 6.951 46,810 +0.06(+0.82%)
Oct 31, 2019 6.909 6.923 6.888 6.895 27,936 -0.03(-0.41%)
Oct 30, 2019 6.902 6.923 6.873 6.923 37,021 +0.03(+0.41%)
Oct 29, 2019 6.888 6.916 6.888 6.895 49,798 +0.01(+0.10%)
Oct 28, 2019 6.888 6.923 6.888 6.888 63,697 +0.01(+0.10%)
Oct 25, 2019 6.845 6.888 6.845 6.880 31,916 +0.03(+0.41%)
Oct 24, 2019 6.852 6.873 6.838 6.852 43,375 +0.01(+0.21%)
Oct 23, 2019 6.838 6.845 6.817 6.838 27,412 +0.00(+0.00%)
Oct 22, 2019 6.838 6.838 6.824 6.838 21,405 +0.01(+0.10%)
Oct 21, 2019 6.810 6.866 6.797 6.831 55,728 +0.04(+0.62%)
Oct 18, 2019 6.817 6.817 6.754 6.789 85,252 -0.03(-0.47%)
Oct 17, 2019 6.779 6.821 6.779 6.821 37,313 +0.07(+1.04%)
Oct 16, 2019 6.793 6.799 6.744 6.751 58,375 -0.05(-0.72%)
Oct 15, 2019 6.765 6.849 6.758 6.800 50,172 +0.07(+1.04%)
Oct 14, 2019 6.744 6.786 6.730 6.730 34,892 -0.05(-0.72%)
Oct 11, 2019 6.744 6.793 6.716 6.779 47,267 +0.11(+1.57%)
Oct 10, 2019 6.652 6.680 6.603 6.674 31,191 +0.01(+0.21%)
Oct 09, 2019 6.646 6.667 6.589 6.660 59,027 +0.09(+1.39%)
Oct 08, 2019 6.596 6.596 6.560 6.568 38,414 -0.08(-1.26%)
Oct 07, 2019 6.624 6.652 6.596 6.652 45,534 +0.02(+0.32%)
Oct 04, 2019 6.596 6.652 6.582 6.631 67,974 +0.03(+0.42%)
Oct 03, 2019 6.575 6.610 6.544 6.603 65,305 +0.03(+0.43%)
Oct 02, 2019 6.652 6.652 6.526 6.575 71,240 -0.12(-1.78%)
Oct 01, 2019 6.765 6.765 6.688 6.695 33,243 -0.06(-0.93%)
Sep 30, 2019 6.744 6.772 6.702 6.758 65,718 +0.02(+0.31%)
Sep 27, 2019 6.737 6.737 6.688 6.737 38,128 +0.02(+0.31%)
Sep 26, 2019 6.737 6.744 6.716 6.716 29,069 -0.02(-0.31%)
Sep 25, 2019 6.723 6.744 6.688 6.737 78,256 -0.02(-0.31%)
Sep 24, 2019 6.779 6.814 6.709 6.758 59,706 -0.01(-0.10%)
Sep 23, 2019 6.765 6.807 6.758 6.765 35,052 -0.04(-0.62%)
Sep 20, 2019 6.807 6.828 6.770 6.807 42,127 +0.02(+0.36%)
Sep 19, 2019 6.796 6.831 6.782 6.782 50,999 -0.03(-0.41%)
Sep 18, 2019 6.782 6.817 6.740 6.810 35,510 +0.01(+0.20%)
Sep 17, 2019 6.768 6.810 6.765 6.796 39,886 +0.04(+0.62%)
Sep 16, 2019 6.754 6.805 6.751 6.754 53,446 -0.03(-0.41%)
Sep 13, 2019 6.803 6.831 6.782 6.782 41,403 +0.00(+0.00%)
Sep 12, 2019 6.740 6.810 6.740 6.782 40,602 +0.03(+0.52%)
Sep 11, 2019 6.706 6.747 6.685 6.747 39,803 +0.07(+1.04%)
Sep 10, 2019 6.643 6.678 6.601 6.678 61,469 +0.05(+0.73%)
Sep 09, 2019 6.643 6.671 6.601 6.629 71,474 -0.01(-0.10%)
Sep 06, 2019 6.594 6.636 6.594 6.636 35,652 +0.05(+0.74%)
Sep 05, 2019 6.587 6.608 6.566 6.587 63,128 +0.04(+0.64%)
Sep 04, 2019 6.497 6.546 6.490 6.546 32,953 +0.10(+1.51%)
Sep 03, 2019 6.462 6.476 6.427 6.448 67,591 -0.05(-0.75%)
Aug 30, 2019 6.511 6.525 6.455 6.497 50,604 +0.03(+0.54%)
Aug 29, 2019 6.434 6.469 6.420 6.462 56,262 +0.08(+1.20%)
Aug 28, 2019 6.365 6.427 6.309 6.386 99,736 +0.01(+0.22%)
Aug 27, 2019 6.469 6.500 6.351 6.372 74,462 -0.01(-0.22%)
Aug 26, 2019 6.434 6.472 6.386 6.386 51,044 -0.02(-0.33%)
Aug 23, 2019 6.497 6.539 6.386 6.406 64,261 -0.10(-1.50%)
Aug 22, 2019 6.553 6.559 6.497 6.504 37,852 -0.01(-0.21%)
Aug 21, 2019 6.525 6.546 6.455 6.518 83,094 +0.08(+1.19%)
Aug 20, 2019 6.469 6.509 6.434 6.441 28,539 -0.03(-0.54%)
Aug 19, 2019 6.413 6.511 6.394 6.476 61,218 +0.08(+1.20%)
Aug 16, 2019 6.372 6.406 6.358 6.399 45,141 +0.07(+1.04%)
Aug 15, 2019 6.375 6.389 6.299 6.333 45,291 -0.04(-0.65%)
Aug 14, 2019 6.389 6.389 6.313 6.375 80,688 -0.09(-1.39%)
Aug 13, 2019 6.354 6.506 6.354 6.465 66,706 +0.11(+1.74%)
Aug 12, 2019 6.423 6.437 6.313 6.354 45,020 -0.11(-1.71%)
Aug 09, 2019 6.506 6.506 6.465 6.465 37,934 -0.04(-0.64%)
Aug 08, 2019 6.458 6.513 6.451 6.506 40,634 +0.10(+1.62%)
Aug 07, 2019 6.368 6.423 6.313 6.402 65,402 -0.04(-0.64%)
Aug 06, 2019 6.423 6.444 6.388 6.444 67,524 +0.06(+0.97%)
Aug 05, 2019 6.416 6.447 6.320 6.382 119,542 -0.13(-2.01%)
Aug 02, 2019 6.513 6.541 6.458 6.513 59,652 -0.04(-0.63%)
Aug 01, 2019 6.637 6.672 6.541 6.554 94,278 -0.08(-1.15%)
Jul 31, 2019 6.637 6.674 6.589 6.630 77,562 -0.02(-0.31%)
Jul 30, 2019 6.651 6.657 6.617 6.651 65,500 -0.02(-0.31%)
Jul 29, 2019 6.686 6.699 6.651 6.672 62,977 +0.00(+0.00%)
Jul 26, 2019 6.686 6.706 6.672 6.672 42,278 -0.01(-0.10%)
Jul 25, 2019 6.734 6.734 6.651 6.679 58,891 -0.06(-0.92%)
Jul 24, 2019 6.686 6.741 6.684 6.741 42,156 +0.06(+0.83%)
Jul 23, 2019 6.672 6.693 6.644 6.686 78,313 +0.03(+0.41%)
Jul 22, 2019 6.686 6.703 6.644 6.658 43,336 -0.01(-0.21%)
Jul 19, 2019 6.693 6.713 6.665 6.672 44,160 -0.00(-0.05%)
Jul 18, 2019 6.655 6.675 6.641 6.675 42,916 +0.01(+0.21%)
Jul 17, 2019 6.675 6.689 6.634 6.662 36,854 -0.02(-0.31%)
Jul 16, 2019 6.675 6.696 6.662 6.682 41,957 +0.01(+0.21%)
Jul 15, 2019 6.675 6.689 6.655 6.668 56,220 -0.01(-0.10%)
Jul 12, 2019 6.641 6.687 6.641 6.675 45,623 +0.05(+0.72%)
Jul 11, 2019 6.668 6.694 6.627 6.627 41,392 -0.02(-0.31%)
Jul 10, 2019 6.662 6.668 6.641 6.648 77,660 +0.00(+0.00%)
Jul 09, 2019 6.648 6.648 6.620 6.648 51,539 -0.01(-0.21%)
Jul 08, 2019 6.668 6.668 6.634 6.662 60,188 -0.02(-0.31%)
Jul 05, 2019 6.662 6.682 6.634 6.682 46,060 +0.00(+0.00%)
Jul 03, 2019 6.627 6.682 6.627 6.682 47,809 +0.07(+1.04%)
Jul 02, 2019 6.614 6.627 6.586 6.614 64,541 -0.01(-0.21%)
Jul 01, 2019 6.675 6.682 6.607 6.627 65,391 +0.01(+0.21%)
Jun 28, 2019 6.620 6.630 6.600 6.614 37,023 +0.01(+0.21%)
Jun 27, 2019 6.586 6.627 6.559 6.600 70,181 +0.03(+0.52%)
Jun 26, 2019 6.545 6.572 6.524 6.566 146,667 +0.05(+0.84%)
Jun 25, 2019 6.531 6.559 6.497 6.511 130,905 -0.02(-0.32%)
Jun 24, 2019 6.531 6.552 6.517 6.531 51,932 +0.01(+0.21%)
Jun 21, 2019 6.531 6.586 6.517 6.517 76,233 -0.01(-0.21%)
Jun 20, 2019 6.517 6.573 6.504 6.531 76,777 +0.06(+0.90%)
Jun 19, 2019 6.439 6.480 6.425 6.473 91,916 +0.05(+0.74%)
Jun 18, 2019 6.425 6.473 6.418 6.425 90,613 +0.03(+0.53%)
Jun 17, 2019 6.364 6.425 6.343 6.391 89,823 +0.03(+0.54%)
Jun 14, 2019 6.371 6.371 6.337 6.357 50,634 +0.01(+0.11%)
Jun 13, 2019 6.364 6.384 6.343 6.350 54,630 +0.00(+0.00%)
Jun 12, 2019 6.384 6.385 6.343 6.350 41,729 -0.03(-0.53%)
Jun 11, 2019 6.405 6.493 6.384 6.384 84,020 +0.01(+0.21%)
Jun 10, 2019 6.357 6.378 6.347 6.371 49,375 +0.04(+0.65%)
Jun 07, 2019 6.282 6.340 6.281 6.330 95,985 +0.09(+1.42%)
Jun 06, 2019 6.255 6.275 6.214 6.241 55,486 -0.01(-0.11%)
Jun 05, 2019 6.207 6.257 6.166 6.248 93,180 +0.07(+1.21%)
Jun 04, 2019 6.112 6.176 6.102 6.173 63,446 +0.12(+2.03%)
Jun 03, 2019 6.050 6.119 6.050 6.050 61,161 +0.00(+0.00%)
May 31, 2019 6.085 6.089 6.050 6.050 55,184 -0.07(-1.22%)
May 30, 2019 6.125 6.159 6.119 6.125 60,730 +0.03(+0.56%)
May 29, 2019 6.132 6.146 6.091 6.091 119,266 -0.06(-1.00%)
May 28, 2019 6.241 6.262 6.153 6.153 86,471 -0.10(-1.53%)
May 24, 2019 6.241 6.268 6.207 6.248 51,514 +0.05(+0.77%)
May 23, 2019 6.275 6.303 6.180 6.200 88,140 -0.11(-1.73%)
May 22, 2019 6.289 6.309 6.278 6.309 43,570 +0.02(+0.33%)
May 21, 2019 6.282 6.309 6.268 6.289 50,054 +0.02(+0.27%)
May 20, 2019 6.285 6.285 6.258 6.272 73,209 -0.02(-0.32%)
May 17, 2019 6.272 6.319 6.265 6.292 55,130 -0.01(-0.21%)
May 16, 2019 6.299 6.360 6.296 6.306 62,805 +0.02(+0.32%)
May 15, 2019 6.265 6.285 6.231 6.285 77,986 +0.01(+0.22%)
May 14, 2019 6.252 6.306 6.252 6.272 101,849 +0.02(+0.32%)
May 13, 2019 6.285 6.287 6.211 6.252 134,955 -0.09(-1.49%)
May 10, 2019 6.346 6.355 6.306 6.346 87,646 +0.01(+0.21%)
May 09, 2019 6.346 6.346 6.319 6.333 93,785 -0.06(-0.95%)
May 08, 2019 6.434 6.439 6.394 6.394 93,451 -0.06(-0.94%)
May 07, 2019 6.515 6.515 6.407 6.455 74,647 -0.07(-1.14%)
May 06, 2019 6.495 6.529 6.477 6.529 91,766 -0.04(-0.62%)
May 03, 2019 6.556 6.570 6.543 6.570 57,642 +0.04(+0.62%)
May 02, 2019 6.570 6.570 6.509 6.529 60,259 -0.03(-0.52%)
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.