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 (%)
Aug 31, 2020 7.303 7.348 7.265 7.265 55,317 -0.05(-0.62%)
Aug 28, 2020 7.310 7.356 7.273 7.310 68,306 +0.00(+0.00%)
Aug 27, 2020 7.310 7.364 7.295 7.310 44,260 +0.02(+0.31%)
Aug 26, 2020 7.204 7.288 7.204 7.288 27,908 +0.05(+0.73%)
Aug 25, 2020 7.182 7.235 7.121 7.235 34,274 +0.06(+0.85%)
Aug 24, 2020 7.197 7.280 7.113 7.174 84,906 +0.04(+0.53%)
Aug 21, 2020 7.159 7.174 7.128 7.136 45,098 -0.03(-0.42%)
Aug 20, 2020 7.151 7.189 7.151 7.166 33,726 -0.03(-0.37%)
Aug 19, 2020 7.238 7.253 7.193 7.193 87,892 -0.02(-0.21%)
Aug 18, 2020 7.193 7.238 7.193 7.208 37,358 +0.00(+0.00%)
Aug 17, 2020 7.261 7.261 7.200 7.208 46,461 +0.00(+0.00%)
Aug 14, 2020 7.246 7.246 7.170 7.208 57,754 +0.02(+0.31%)
Aug 13, 2020 7.163 7.234 7.155 7.185 87,780 +0.03(+0.42%)
Aug 12, 2020 7.110 7.174 7.103 7.155 96,312 +0.13(+1.82%)
Aug 11, 2020 7.155 7.170 7.027 7.027 58,045 -0.07(-0.96%)
Aug 10, 2020 7.027 7.133 6.986 7.095 64,526 +0.10(+1.40%)
Aug 07, 2020 7.042 7.042 6.914 6.997 94,930 -0.03(-0.43%)
Aug 06, 2020 6.944 7.035 6.944 7.027 54,903 +0.05(+0.76%)
Aug 05, 2020 6.967 6.990 6.922 6.974 72,147 +0.05(+0.76%)
Aug 04, 2020 6.846 6.922 6.846 6.922 72,287 +0.03(+0.44%)
Aug 03, 2020 6.884 6.892 6.839 6.892 152,378 +0.05(+0.66%)
Jul 31, 2020 6.944 6.944 6.786 6.846 31,333 -0.03(-0.44%)
Jul 30, 2020 6.877 6.937 6.786 6.877 153,199 -0.07(-0.98%)
Jul 29, 2020 6.922 6.948 6.899 6.944 85,551 +0.00(+0.00%)
Jul 28, 2020 6.861 6.952 6.831 6.944 45,820 +0.08(+1.21%)
Jul 27, 2020 6.854 6.892 6.801 6.861 52,282 +0.02(+0.22%)
Jul 24, 2020 6.884 6.914 6.786 6.846 50,585 -0.03(-0.44%)
Jul 23, 2020 6.914 6.943 6.866 6.877 39,115 -0.03(-0.44%)
Jul 22, 2020 6.899 6.936 6.892 6.907 24,638 -0.02(-0.22%)
Jul 21, 2020 6.929 6.952 6.907 6.922 66,991 +0.02(+0.22%)
Jul 20, 2020 6.944 6.952 6.907 6.907 27,552 -0.02(-0.33%)
Jul 17, 2020 6.907 6.941 6.884 6.929 32,263 +0.03(+0.38%)
Jul 16, 2020 6.880 6.955 6.878 6.903 51,699 -0.01(-0.22%)
Jul 15, 2020 6.955 6.955 6.918 6.918 57,172 +0.02(+0.33%)
Jul 14, 2020 6.851 6.895 6.851 6.895 36,481 -0.02(-0.32%)
Jul 13, 2020 6.880 6.948 6.821 6.918 66,826 +0.10(+1.43%)
Jul 10, 2020 6.806 6.862 6.791 6.821 40,514 -0.01(-0.11%)
Jul 09, 2020 6.910 6.910 6.818 6.828 27,511 -0.06(-0.87%)
Jul 08, 2020 6.836 6.903 6.836 6.888 39,434 +0.08(+1.21%)
Jul 07, 2020 6.813 6.873 6.806 6.806 26,116 -0.02(-0.33%)
Jul 06, 2020 6.836 6.873 6.806 6.828 51,803 +0.05(+0.77%)
Jul 02, 2020 6.806 6.858 6.776 6.776 22,730 +0.01(+0.22%)
Jul 01, 2020 6.723 6.768 6.679 6.761 39,228 +0.08(+1.23%)
Jun 30, 2020 6.649 6.701 6.649 6.679 36,738 +0.03(+0.45%)
Jun 29, 2020 6.589 6.656 6.544 6.649 26,179 +0.11(+1.72%)
Jun 26, 2020 6.604 6.671 6.529 6.536 44,392 -0.11(-1.69%)
Jun 25, 2020 6.634 6.665 6.581 6.649 24,935 +0.00(+0.00%)
Jun 24, 2020 6.716 6.723 6.634 6.649 55,313 -0.08(-1.22%)
Jun 23, 2020 6.731 6.851 6.694 6.731 70,900 +0.06(+0.90%)
Jun 22, 2020 6.626 6.721 6.626 6.671 31,289 +0.06(+0.90%)
Jun 19, 2020 6.776 6.776 6.611 6.611 33,962 -0.06(-0.90%)
Jun 18, 2020 6.679 6.738 6.671 6.671 41,806 -0.06(-0.94%)
Jun 17, 2020 6.816 6.824 6.720 6.735 54,764 -0.02(-0.33%)
Jun 16, 2020 6.779 6.824 6.681 6.757 65,483 +0.19(+2.94%)
Jun 15, 2020 6.445 6.594 6.423 6.564 32,350 +0.04(+0.57%)
Jun 12, 2020 6.623 6.638 6.438 6.527 56,294 +0.10(+1.50%)
Jun 11, 2020 6.638 6.638 6.404 6.430 144,714 -0.35(-5.15%)
Jun 10, 2020 6.816 6.846 6.742 6.779 61,338 -0.01(-0.22%)
Jun 09, 2020 6.861 6.861 6.779 6.794 51,915 -0.06(-0.87%)
Jun 08, 2020 6.787 6.853 6.770 6.853 74,030 +0.10(+1.43%)
Jun 05, 2020 6.950 6.950 6.742 6.757 85,250 +0.19(+2.82%)
Jun 04, 2020 6.623 6.725 6.549 6.571 112,698 -0.08(-1.23%)
Jun 03, 2020 6.594 6.653 6.571 6.653 74,035 +0.19(+2.87%)
Jun 02, 2020 6.504 6.534 6.467 6.467 43,989 -0.01(-0.11%)
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.