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, 2018 5.598 5.638 5.565 5.605 227,749 +0.03(+0.47%)
Dec 28, 2018 5.644 5.644 5.559 5.579 176,581 -0.02(-0.41%)
Dec 27, 2018 5.471 5.602 5.399 5.602 513,551 +0.08(+1.54%)
Dec 26, 2018 5.438 5.517 5.373 5.517 186,468 +0.07(+1.32%)
Dec 24, 2018 5.438 5.471 5.392 5.445 71,753 +0.01(+0.24%)
Dec 21, 2018 5.392 5.464 5.379 5.432 197,055 +0.05(+0.97%)
Dec 20, 2018 5.536 5.588 5.373 5.379 182,429 -0.20(-3.52%)
Dec 19, 2018 5.660 5.765 5.562 5.575 119,183 -0.08(-1.39%)
Dec 18, 2018 5.687 5.778 5.569 5.654 160,344 +0.01(+0.23%)
Dec 17, 2018 6.386 6.386 5.641 5.641 111,711 -0.12(-2.15%)
Dec 14, 2018 5.824 5.870 5.765 5.765 39,472 -0.12(-2.00%)
Dec 13, 2018 5.928 5.928 5.856 5.883 40,059 -0.03(-0.44%)
Dec 12, 2018 5.909 5.941 5.837 5.909 80,047 +0.06(+1.01%)
Dec 11, 2018 5.928 5.961 5.837 5.850 50,952 -0.04(-0.67%)
Dec 10, 2018 5.922 5.971 5.824 5.889 122,702 -0.05(-0.88%)
Dec 07, 2018 5.987 6.033 5.909 5.941 105,259 -0.06(-0.98%)
Dec 06, 2018 5.948 6.039 5.896 6.000 126,493 -0.07(-1.18%)
Dec 04, 2018 6.203 6.222 6.053 6.072 92,713 -0.14(-2.21%)
Dec 03, 2018 6.222 6.262 6.190 6.209 73,035 +0.05(+0.85%)
Nov 30, 2018 6.098 6.170 6.095 6.157 84,146 +0.05(+0.75%)
Nov 29, 2018 6.066 6.118 6.066 6.111 78,901 +0.03(+0.54%)
Nov 28, 2018 6.000 6.079 5.981 6.079 112,534 +0.12(+2.09%)
Nov 27, 2018 5.955 5.974 5.951 5.955 65,286 -0.02(-0.33%)
Nov 26, 2018 6.007 6.020 5.961 5.974 63,097 +0.05(+0.77%)
Nov 23, 2018 5.935 5.935 5.922 5.928 43,297 -0.01(-0.22%)
Nov 21, 2018 5.941 5.941 5.941 0 +0.04(+0.66%)
Nov 20, 2018 5.948 5.952 5.896 5.902 91,897 -0.07(-1.10%)
Nov 19, 2018 6.085 6.085 5.968 5.968 120,656 -0.09(-1.51%)
Nov 16, 2018 6.059 6.059 6.046 6.059 83,993 +0.02(+0.27%)
Nov 15, 2018 6.023 6.043 5.996 6.043 117,685 +0.01(+0.22%)
Nov 14, 2018 6.127 6.127 6.010 6.030 120,229 -0.05(-0.75%)
Nov 13, 2018 6.062 6.108 6.049 6.075 141,837 +0.02(+0.32%)
Nov 12, 2018 6.166 6.166 6.056 6.056 60,860 -0.09(-1.48%)
Nov 09, 2018 6.205 6.205 6.147 6.147 121,560 -0.05(-0.84%)
Nov 08, 2018 6.199 6.244 6.199 6.199 65,989 -0.03(-0.52%)
Nov 07, 2018 6.153 6.237 6.147 6.231 183,353 +0.14(+2.24%)
Nov 06, 2018 6.069 6.102 6.069 6.095 99,668 +0.05(+0.86%)
Nov 05, 2018 6.023 6.056 6.023 6.043 68,206 +0.02(+0.32%)
Nov 02, 2018 6.095 6.095 5.991 6.023 83,967 -0.01(-0.22%)
Nov 01, 2018 6.017 6.049 6.004 6.036 180,784 +0.03(+0.54%)
Oct 31, 2018 5.971 6.023 5.971 6.004 81,710 +0.07(+1.20%)
Oct 30, 2018 5.926 5.945 5.874 5.932 153,497 +0.03(+0.55%)
Oct 29, 2018 5.997 6.069 5.890 5.900 130,612 -0.04(-0.66%)
Oct 26, 2018 6.043 6.049 5.900 5.939 129,418 -0.10(-1.61%)
Oct 25, 2018 6.023 6.088 5.997 6.036 62,598 +0.05(+0.87%)
Oct 24, 2018 6.147 6.147 5.984 5.984 100,346 -0.16(-2.64%)
Oct 23, 2018 6.186 6.186 6.046 6.147 107,560 -0.05(-0.73%)
Oct 22, 2018 6.283 6.283 6.192 6.192 67,708 -0.06(-1.04%)
Oct 19, 2018 6.263 6.286 6.231 6.257 31,584 +0.04(+0.63%)
Oct 18, 2018 6.322 6.322 6.215 6.218 70,107 -0.08(-1.29%)
Oct 17, 2018 6.364 6.364 6.293 6.299 72,937 -0.05(-0.81%)
Oct 16, 2018 6.248 6.351 6.248 6.351 73,694 +0.17(+2.71%)
Oct 15, 2018 6.209 6.209 6.164 6.183 85,415 +0.01(+0.10%)
Oct 12, 2018 6.144 6.241 6.119 6.177 118,342 +0.06(+1.05%)
Oct 11, 2018 6.280 6.280 6.041 6.112 148,178 -0.15(-2.37%)
Oct 10, 2018 6.460 6.467 6.260 6.260 111,816 -0.21(-3.29%)
Oct 09, 2018 6.563 6.563 6.467 6.473 116,108 +0.02(+0.30%)
Oct 08, 2018 6.344 6.454 6.344 6.454 153,974 +0.08(+1.21%)
Oct 05, 2018 6.364 6.441 6.351 6.376 204,423 -0.02(-0.30%)
Oct 04, 2018 6.551 6.570 6.396 6.396 91,619 -0.18(-2.75%)
Oct 03, 2018 6.596 6.639 6.576 6.576 88,221 -0.01(-0.20%)
Oct 02, 2018 6.621 6.659 6.589 6.589 64,390 -0.04(-0.58%)
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.