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 )

9.540 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2019 7.354 7.426 7.340 7.426 79,130 +0.06(+0.78%)
Dec 30, 2019 7.461 7.469 7.361 7.369 152,272 -0.06(-0.82%)
Dec 27, 2019 7.436 7.443 7.408 7.429 78,638 +0.03(+0.38%)
Dec 26, 2019 7.401 7.422 7.365 7.401 29,521 +0.04(+0.48%)
Dec 24, 2019 7.429 7.443 7.344 7.365 65,954 -0.01(-0.19%)
Dec 23, 2019 7.330 7.387 7.330 7.380 94,502 +0.06(+0.78%)
Dec 20, 2019 7.316 7.351 7.273 7.323 72,296 +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 57,935 -0.02(-0.29%)
Dec 17, 2019 7.287 7.316 7.252 7.302 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 7.153 7.124 7.153 67,334 +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 47,295 -0.01(-0.10%)
Dec 04, 2019 7.032 7.096 7.032 7.074 54,615 +0.07(+1.01%)
Dec 03, 2019 7.025 7.060 6.943 7.004 97,158 -0.06(-0.90%)
Dec 02, 2019 7.117 7.174 7.053 7.067 92,583 -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 7.153 7.110 7.138 46,083 -0.01(-0.10%)
Nov 26, 2019 7.160 7.160 7.117 7.145 101,033 +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 98,227 +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 59,694 +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 62,444 +0.02(+0.30%)
Nov 11, 2019 7.078 7.092 7.043 7.064 37,219 -0.04(-0.50%)
Nov 08, 2019 7.043 7.106 7.043 7.099 110,642 +0.04(+0.60%)
Nov 07, 2019 7.050 7.085 7.036 7.057 305,444 +0.01(+0.10%)
Nov 06, 2019 7.022 7.050 6.993 7.050 68,683 +0.04(+0.50%)
Nov 05, 2019 7.029 7.029 6.979 7.014 47,340 +0.01(+0.10%)
Nov 04, 2019 6.979 7.007 6.958 7.007 81,510 +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 27,935 -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 49,797 +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 6.881 31,916 +0.03(+0.41%)
Oct 24, 2019 6.852 6.873 6.838 6.852 43,374 +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 85,251 -0.03(-0.47%)
Oct 17, 2019 6.779 6.821 6.779 6.821 37,312 +0.07(+1.04%)
Oct 16, 2019 6.793 6.799 6.744 6.751 58,374 -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 6.653 6.680 6.604 6.674 31,190 +0.01(+0.21%)
Oct 09, 2019 6.646 6.667 6.590 6.660 59,027 +0.09(+1.39%)
Oct 08, 2019 6.597 6.597 6.560 6.569 38,413 -0.08(-1.26%)
Oct 07, 2019 6.625 6.653 6.597 6.653 45,533 +0.02(+0.32%)
Oct 04, 2019 6.597 6.653 6.583 6.632 67,973 +0.03(+0.42%)
Oct 03, 2019 6.576 6.611 6.544 6.604 65,304 +0.03(+0.43%)
Oct 02, 2019 6.653 6.653 6.527 6.576 71,239 -0.12(-1.78%)
Oct 01, 2019 6.765 6.765 6.688 6.695 33,242 -0.06(-0.93%)
Sep 30, 2019 6.744 6.772 6.702 6.758 65,717 +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 29,068 -0.02(-0.31%)
Sep 25, 2019 6.723 6.744 6.688 6.737 78,255 -0.02(-0.31%)
Sep 24, 2019 6.779 6.814 6.709 6.758 59,705 -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 42,126 +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 53,445 -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 71,473 -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 32,952 +0.10(+1.51%)
Sep 03, 2019 6.462 6.476 6.427 6.448 67,590 -0.05(-0.75%)
Aug 30, 2019 6.511 6.525 6.455 6.497 50,603 +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 99,735 +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 51,043 -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 6.560 6.497 6.504 37,852 -0.01(-0.21%)
Aug 21, 2019 6.525 6.546 6.455 6.518 83,093 +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 6.395 6.476 61,217 +0.08(+1.20%)
Aug 16, 2019 6.372 6.406 6.358 6.400 45,140 +0.07(+1.04%)
Aug 15, 2019 6.375 6.389 6.299 6.333 45,290 -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 6.403 65,401 -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 6.382 119,541 -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 62,976 +0.00(+0.00%)
Jul 26, 2019 6.686 6.706 6.672 6.672 42,277 -0.01(-0.10%)
Jul 25, 2019 6.734 6.734 6.651 6.679 58,890 -0.06(-0.92%)
Jul 24, 2019 6.686 6.741 6.685 6.741 42,156 +0.06(+0.83%)
Jul 23, 2019 6.672 6.693 6.644 6.686 78,312 +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 56,219 -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 41,391 -0.02(-0.31%)
Jul 10, 2019 6.662 6.668 6.641 6.648 77,659 +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 60,187 -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 70,180 +0.03(+0.52%)
Jun 26, 2019 6.545 6.572 6.524 6.566 146,666 +0.05(+0.84%)
Jun 25, 2019 6.531 6.559 6.497 6.511 130,904 -0.02(-0.32%)
Jun 24, 2019 6.531 6.552 6.518 6.531 51,931 +0.01(+0.21%)
Jun 21, 2019 6.531 6.586 6.518 6.518 76,232 -0.01(-0.21%)
Jun 20, 2019 6.518 6.573 6.504 6.531 76,776 +0.06(+0.90%)
Jun 19, 2019 6.439 6.480 6.425 6.473 91,915 +0.05(+0.74%)
Jun 18, 2019 6.425 6.473 6.418 6.425 90,612 +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 50,633 +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 84,019 +0.01(+0.21%)
Jun 10, 2019 6.357 6.378 6.347 6.371 49,374 +0.04(+0.65%)
Jun 07, 2019 6.282 6.340 6.281 6.330 95,984 +0.09(+1.42%)
Jun 06, 2019 6.255 6.275 6.214 6.241 55,485 -0.01(-0.11%)
Jun 05, 2019 6.207 6.257 6.166 6.248 93,179 +0.07(+1.21%)
Jun 04, 2019 6.112 6.177 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 55,183 -0.07(-1.22%)
May 30, 2019 6.125 6.160 6.119 6.125 60,729 +0.03(+0.56%)
May 29, 2019 6.132 6.146 6.091 6.091 119,265 -0.06(-1.00%)
May 28, 2019 6.241 6.262 6.153 6.153 86,470 -0.10(-1.53%)
May 24, 2019 6.241 6.269 6.207 6.248 51,514 +0.05(+0.77%)
May 23, 2019 6.275 6.303 6.180 6.200 88,139 -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 6.269 6.289 50,054 +0.02(+0.27%)
May 20, 2019 6.285 6.285 6.258 6.272 73,208 -0.02(-0.32%)
May 17, 2019 6.272 6.319 6.265 6.292 55,129 -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 77,985 +0.01(+0.22%)
May 14, 2019 6.252 6.306 6.252 6.272 101,848 +0.02(+0.32%)
May 13, 2019 6.285 6.287 6.211 6.252 134,954 -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 93,784 -0.06(-0.95%)
May 08, 2019 6.434 6.439 6.394 6.394 93,450 -0.06(-0.94%)
May 07, 2019 6.516 6.516 6.407 6.455 74,647 -0.07(-1.14%)
May 06, 2019 6.495 6.529 6.477 6.529 91,765 -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 60,258 -0.03(-0.52%)
May 01, 2019 6.570 6.590 6.559 6.563 54,807 +0.00(+0.00%)
Apr 30, 2019 6.570 6.590 6.551 6.563 55,239 +0.01(+0.10%)
Apr 29, 2019 6.549 6.590 6.543 6.556 61,472 +0.01(+0.10%)
Apr 26, 2019 6.529 6.556 6.509 6.549 82,029 +0.03(+0.41%)
Apr 25, 2019 6.543 6.549 6.509 6.522 57,312 -0.01(-0.10%)
Apr 24, 2019 6.556 6.556 6.522 6.529 76,757 -0.01(-0.21%)
Apr 23, 2019 6.516 6.556 6.509 6.543 60,548 +0.03(+0.42%)
Apr 22, 2019 6.529 6.570 6.495 6.516 122,456 -0.03(-0.41%)
Apr 18, 2019 6.549 6.597 6.516 6.543 83,212 -0.00(-0.05%)
Apr 17, 2019 6.586 6.600 6.539 6.546 56,370 -0.02(-0.31%)
Apr 16, 2019 6.580 6.593 6.559 6.566 83,789 +0.00(+0.00%)
Apr 15, 2019 6.553 6.566 6.539 6.566 32,334 +0.03(+0.41%)
Apr 12, 2019 6.526 6.546 6.516 6.539 67,701 +0.03(+0.52%)
Apr 11, 2019 6.526 6.526 6.489 6.506 51,012 +0.02(+0.31%)
Apr 10, 2019 6.465 6.512 6.465 6.485 59,792 +0.02(+0.31%)
Apr 09, 2019 6.479 6.492 6.459 6.465 56,711 -0.03(-0.52%)
Apr 08, 2019 6.499 6.499 6.485 6.499 53,798 +0.02(+0.31%)
Apr 05, 2019 6.499 6.519 6.472 6.479 38,984 -0.01(-0.10%)
Apr 04, 2019 6.485 6.485 6.453 6.485 22,552 +0.02(+0.31%)
Apr 03, 2019 6.452 6.492 6.445 6.465 81,003 +0.04(+0.63%)
Apr 02, 2019 6.432 6.432 6.398 6.425 57,077 +0.02(+0.31%)
Apr 01, 2019 6.398 6.431 6.398 6.405 63,988 +0.04(+0.63%)
Mar 29, 2019 6.351 6.371 6.338 6.364 34,669 +0.05(+0.74%)
Mar 28, 2019 6.311 6.331 6.297 6.317 57,267 +0.00(+0.00%)
Mar 27, 2019 6.344 6.371 6.304 6.317 66,256 -0.01(-0.21%)
Mar 26, 2019 6.344 6.351 6.311 6.331 58,583 +0.01(+0.21%)
Mar 25, 2019 6.358 6.391 6.317 6.317 48,425 -0.05(-0.84%)
Mar 22, 2019 6.479 6.479 6.358 6.371 94,781 -0.10(-1.56%)
Mar 21, 2019 6.459 6.519 6.454 6.472 94,398 -0.01(-0.21%)
Mar 20, 2019 6.472 6.485 6.435 6.485 43,924 -0.01(-0.16%)
Mar 19, 2019 6.469 6.496 6.466 6.496 98,165 +0.06(+0.93%)
Mar 18, 2019 6.395 6.435 6.389 6.435 64,025 +0.05(+0.84%)
Mar 15, 2019 6.362 6.395 6.362 6.382 74,298 +0.01(+0.21%)
Mar 14, 2019 6.375 6.389 6.335 6.369 58,153 +0.01(+0.10%)
Mar 13, 2019 6.362 6.369 6.335 6.362 61,042 +0.02(+0.32%)
Mar 12, 2019 6.329 6.342 6.309 6.342 41,747 +0.04(+0.64%)
Mar 11, 2019 6.242 6.309 6.242 6.302 41,574 +0.07(+1.07%)
Mar 08, 2019 6.242 6.273 6.208 6.235 45,387 -0.04(-0.64%)
Mar 07, 2019 6.355 6.369 6.275 6.275 60,533 -0.10(-1.57%)
Mar 06, 2019 6.402 6.402 6.362 6.375 49,630 -0.03(-0.42%)
Mar 05, 2019 6.429 6.449 6.402 6.402 78,631 -0.03(-0.52%)
Mar 04, 2019 6.502 6.509 6.422 6.435 62,519 -0.04(-0.62%)
Mar 01, 2019 6.476 6.509 6.455 6.476 47,035 +0.03(+0.52%)
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%)
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.