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 )

9.830 +0.020 (+0.20%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 20, 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 7.403 7.475 7.389 7.475 78,609 +0.06(+0.78%)
Dec 30, 2019 7.511 7.518 7.410 7.417 151,268 -0.06(-0.82%)
Dec 27, 2019 7.486 7.493 7.457 7.479 78,120 +0.03(+0.38%)
Dec 26, 2019 7.450 7.471 7.414 7.450 29,327 +0.04(+0.48%)
Dec 24, 2019 7.479 7.493 7.393 7.414 65,520 -0.01(-0.19%)
Dec 23, 2019 7.379 7.436 7.379 7.429 93,879 +0.06(+0.78%)
Dec 20, 2019 7.364 7.400 7.321 7.371 71,820 +0.01(+0.10%)
Dec 19, 2019 7.329 7.364 7.300 7.364 86,786 +0.04(+0.49%)
Dec 18, 2019 7.357 7.364 7.307 7.329 57,554 -0.02(-0.29%)
Dec 17, 2019 7.336 7.364 7.300 7.350 49,784 +0.02(+0.29%)
Dec 16, 2019 7.307 7.343 7.307 7.329 61,523 +0.04(+0.59%)
Dec 13, 2019 7.264 7.336 7.264 7.286 33,320 +0.03(+0.39%)
Dec 12, 2019 7.236 7.271 7.214 7.257 52,900 +0.06(+0.79%)
Dec 11, 2019 7.171 7.200 7.171 7.200 66,890 +0.04(+0.60%)
Dec 10, 2019 7.171 7.186 7.136 7.157 68,476 -0.02(-0.30%)
Dec 09, 2019 7.186 7.193 7.164 7.179 55,218 -0.01(-0.10%)
Dec 06, 2019 7.143 7.186 7.143 7.186 68,880 +0.07(+1.00%)
Dec 05, 2019 7.136 7.143 7.079 7.114 46,984 -0.01(-0.10%)
Dec 04, 2019 7.079 7.143 7.079 7.121 54,255 +0.07(+1.01%)
Dec 03, 2019 7.071 7.107 6.989 7.050 96,517 -0.06(-0.90%)
Dec 02, 2019 7.164 7.221 7.100 7.114 91,973 -0.04(-0.60%)
Nov 29, 2019 7.171 7.194 7.143 7.157 55,020 -0.03(-0.40%)
Nov 27, 2019 7.186 7.200 7.157 7.186 45,780 -0.01(-0.10%)
Nov 26, 2019 7.207 7.207 7.164 7.193 100,367 +0.00(+0.00%)
Nov 25, 2019 7.143 7.196 7.136 7.193 93,559 +0.05(+0.70%)
Nov 22, 2019 7.136 7.143 7.107 7.143 97,580 +0.04(+0.60%)
Nov 21, 2019 7.129 7.129 7.071 7.100 64,895 -0.01(-0.20%)
Nov 20, 2019 7.100 7.114 7.071 7.114 59,301 +0.00(+0.05%)
Nov 19, 2019 7.160 7.167 7.082 7.111 45,077 -0.01(-0.20%)
Nov 18, 2019 7.118 7.125 7.082 7.125 62,892 +0.03(+0.40%)
Nov 15, 2019 7.089 7.132 7.082 7.097 46,360 +0.04(+0.60%)
Nov 14, 2019 7.061 7.100 7.054 7.054 53,472 -0.03(-0.40%)
Nov 13, 2019 7.104 7.118 7.082 7.082 62,081 -0.05(-0.70%)
Nov 12, 2019 7.104 7.153 7.104 7.132 62,033 +0.02(+0.30%)
Nov 11, 2019 7.125 7.139 7.089 7.111 36,974 -0.04(-0.50%)
Nov 08, 2019 7.089 7.153 7.089 7.146 109,913 +0.04(+0.60%)
Nov 07, 2019 7.097 7.132 7.082 7.104 303,430 +0.01(+0.10%)
Nov 06, 2019 7.068 7.097 7.040 7.097 68,230 +0.04(+0.50%)
Nov 05, 2019 7.075 7.075 7.026 7.061 47,028 +0.01(+0.10%)
Nov 04, 2019 7.026 7.054 7.004 7.054 80,973 +0.06(+0.81%)
Nov 01, 2019 7.004 7.011 6.955 6.997 46,501 +0.06(+0.82%)
Oct 31, 2019 6.955 6.969 6.933 6.940 27,751 -0.03(-0.41%)
Oct 30, 2019 6.947 6.969 6.919 6.969 36,777 +0.03(+0.41%)
Oct 29, 2019 6.933 6.962 6.933 6.940 49,469 +0.01(+0.10%)
Oct 28, 2019 6.933 6.969 6.933 6.933 63,277 +0.01(+0.10%)
Oct 25, 2019 6.891 6.933 6.891 6.926 31,705 +0.03(+0.41%)
Oct 24, 2019 6.898 6.919 6.884 6.898 43,088 +0.01(+0.21%)
Oct 23, 2019 6.884 6.891 6.862 6.884 27,231 +0.00(+0.00%)
Oct 22, 2019 6.884 6.884 6.869 6.884 21,263 +0.01(+0.10%)
Oct 21, 2019 6.855 6.912 6.842 6.877 55,361 +0.04(+0.62%)
Oct 18, 2019 6.862 6.862 6.798 6.834 84,689 -0.03(-0.47%)
Oct 17, 2019 6.824 6.866 6.824 6.866 37,066 +0.07(+1.04%)
Oct 16, 2019 6.838 6.844 6.788 6.795 57,989 -0.05(-0.72%)
Oct 15, 2019 6.809 6.894 6.802 6.845 49,841 +0.07(+1.04%)
Oct 14, 2019 6.788 6.831 6.774 6.774 34,662 -0.05(-0.72%)
Oct 11, 2019 6.788 6.838 6.760 6.824 46,956 +0.11(+1.57%)
Oct 10, 2019 6.697 6.725 6.647 6.718 30,985 +0.01(+0.21%)
Oct 09, 2019 6.690 6.711 6.633 6.704 58,638 +0.09(+1.39%)
Oct 08, 2019 6.640 6.640 6.603 6.612 38,160 -0.08(-1.26%)
Oct 07, 2019 6.668 6.697 6.640 6.697 45,233 +0.02(+0.32%)
Oct 04, 2019 6.640 6.697 6.626 6.676 67,525 +0.03(+0.42%)
Oct 03, 2019 6.619 6.654 6.587 6.647 64,874 +0.03(+0.43%)
Oct 02, 2019 6.697 6.697 6.570 6.619 70,770 -0.12(-1.78%)
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.