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 (%)
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 57,268 +0.00(+0.00%)
Mar 27, 2019 6.344 6.371 6.304 6.317 66,257 -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 94,782 -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 6.434 6.485 43,924 -0.01(-0.16%)
Mar 19, 2019 6.469 6.495 6.466 6.495 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 61,043 +0.02(+0.32%)
Mar 12, 2019 6.329 6.342 6.309 6.342 41,748 +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 45,388 -0.04(-0.64%)
Mar 07, 2019 6.355 6.369 6.275 6.275 60,534 -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 78,632 -0.03(-0.52%)
Mar 04, 2019 6.502 6.509 6.422 6.435 62,520 -0.04(-0.62%)
Mar 01, 2019 6.475 6.509 6.455 6.475 47,035 +0.03(+0.52%)
Feb 28, 2019 6.449 6.475 6.429 6.442 32,847 -0.01(-0.10%)
Feb 27, 2019 6.469 6.475 6.442 6.449 26,293 -0.03(-0.41%)
Feb 26, 2019 6.469 6.495 6.455 6.475 41,340 +0.00(+0.00%)
Feb 25, 2019 6.509 6.522 6.455 6.475 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 6.495 6.515 6.484 6.495 22,736 -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 6.452 61,525 +0.01(+0.10%)
Feb 05, 2019 6.446 6.472 6.426 6.446 99,235 +0.01(+0.21%)
Feb 04, 2019 6.446 6.446 6.413 6.433 26,386 -0.01(-0.21%)
Feb 01, 2019 6.472 6.532 6.433 6.446 49,913 -0.01(-0.10%)
Jan 31, 2019 6.380 6.452 6.379 6.452 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 69,661 -0.05(-0.74%)
Jan 25, 2019 6.254 6.273 6.207 6.273 42,825 +0.05(+0.75%)
Jan 24, 2019 6.200 6.267 6.200 6.227 73,868 +0.04(+0.64%)
Jan 23, 2019 6.200 6.240 6.181 6.187 36,382 +0.02(+0.32%)
Jan 22, 2019 6.240 6.273 6.141 6.167 75,477 -0.10(-1.54%)
Jan 18, 2019 6.250 6.277 6.211 6.263 72,728 +0.05(+0.74%)
Jan 17, 2019 6.138 6.231 6.138 6.217 83,447 +0.07(+1.18%)
Jan 16, 2019 6.132 6.145 6.125 6.145 64,307 +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 6.072 6.033 6.053 38,743 -0.02(-0.33%)
Jan 11, 2019 6.059 6.072 6.026 6.072 72,272 +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 5.947 127,582 +0.12(+2.03%)
Jan 07, 2019 5.737 5.829 5.737 5.829 142,138 +0.13(+2.19%)
Jan 04, 2019 5.638 5.704 5.638 5.704 116,759 +0.13(+2.24%)
Jan 03, 2019 5.625 5.710 5.546 5.579 102,226 -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.