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 (%)
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 62,977 +0.00(+0.00%)
Jul 26, 2019 6.686 6.706 6.672 6.672 42,278 -0.01(-0.10%)
Jul 25, 2019 6.734 6.734 6.651 6.679 58,891 -0.06(-0.92%)
Jul 24, 2019 6.686 6.741 6.684 6.741 42,156 +0.06(+0.83%)
Jul 23, 2019 6.672 6.693 6.644 6.686 78,313 +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 56,220 -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 41,392 -0.02(-0.31%)
Jul 10, 2019 6.662 6.668 6.641 6.648 77,660 +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 60,188 -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 70,181 +0.03(+0.52%)
Jun 26, 2019 6.545 6.572 6.524 6.566 146,667 +0.05(+0.84%)
Jun 25, 2019 6.531 6.559 6.497 6.511 130,905 -0.02(-0.32%)
Jun 24, 2019 6.531 6.552 6.517 6.531 51,932 +0.01(+0.21%)
Jun 21, 2019 6.531 6.586 6.517 6.517 76,233 -0.01(-0.21%)
Jun 20, 2019 6.517 6.573 6.504 6.531 76,777 +0.06(+0.90%)
Jun 19, 2019 6.439 6.480 6.425 6.473 91,916 +0.05(+0.74%)
Jun 18, 2019 6.425 6.473 6.418 6.425 90,613 +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 50,634 +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 84,020 +0.01(+0.21%)
Jun 10, 2019 6.357 6.378 6.347 6.371 49,375 +0.04(+0.65%)
Jun 07, 2019 6.282 6.340 6.281 6.330 95,985 +0.09(+1.42%)
Jun 06, 2019 6.255 6.275 6.214 6.241 55,486 -0.01(-0.11%)
Jun 05, 2019 6.207 6.257 6.166 6.248 93,180 +0.07(+1.21%)
Jun 04, 2019 6.112 6.176 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 55,184 -0.07(-1.22%)
May 30, 2019 6.125 6.159 6.119 6.125 60,730 +0.03(+0.56%)
May 29, 2019 6.132 6.146 6.091 6.091 119,266 -0.06(-1.00%)
May 28, 2019 6.241 6.262 6.153 6.153 86,471 -0.10(-1.53%)
May 24, 2019 6.241 6.268 6.207 6.248 51,514 +0.05(+0.77%)
May 23, 2019 6.275 6.303 6.180 6.200 88,140 -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 6.268 6.289 50,054 +0.02(+0.27%)
May 20, 2019 6.285 6.285 6.258 6.272 73,209 -0.02(-0.32%)
May 17, 2019 6.272 6.319 6.265 6.292 55,130 -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 77,986 +0.01(+0.22%)
May 14, 2019 6.252 6.306 6.252 6.272 101,849 +0.02(+0.32%)
May 13, 2019 6.285 6.287 6.211 6.252 134,955 -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 93,785 -0.06(-0.95%)
May 08, 2019 6.434 6.439 6.394 6.394 93,451 -0.06(-0.94%)
May 07, 2019 6.515 6.515 6.407 6.455 74,647 -0.07(-1.14%)
May 06, 2019 6.495 6.529 6.477 6.529 91,766 -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 60,259 -0.03(-0.52%)
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.