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 )

9.780 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2019 6.125 6.129 6.091 6.091 54,819 -0.08(-1.22%)
May 30, 2019 6.166 6.200 6.159 6.166 60,329 +0.03(+0.56%)
May 29, 2019 6.173 6.187 6.132 6.132 118,479 -0.06(-1.00%)
May 28, 2019 6.283 6.303 6.194 6.194 85,900 -0.10(-1.53%)
May 24, 2019 6.283 6.310 6.248 6.290 51,174 +0.05(+0.77%)
May 23, 2019 6.317 6.344 6.221 6.242 87,558 -0.11(-1.73%)
May 22, 2019 6.331 6.351 6.320 6.351 43,282 +0.02(+0.32%)
May 21, 2019 6.324 6.351 6.310 6.331 49,724 +0.02(+0.27%)
May 20, 2019 6.327 6.327 6.300 6.314 72,726 -0.02(-0.32%)
May 17, 2019 6.314 6.361 6.307 6.334 54,766 -0.01(-0.21%)
May 16, 2019 6.341 6.402 6.337 6.348 62,391 +0.02(+0.32%)
May 15, 2019 6.307 6.327 6.273 6.327 77,471 +0.01(+0.22%)
May 14, 2019 6.293 6.348 6.293 6.314 101,177 +0.02(+0.32%)
May 13, 2019 6.327 6.328 6.252 6.293 134,064 -0.10(-1.49%)
May 10, 2019 6.388 6.397 6.347 6.388 87,068 +0.01(+0.21%)
May 09, 2019 6.388 6.388 6.361 6.375 93,166 -0.06(-0.95%)
May 08, 2019 6.477 6.482 6.436 6.436 92,834 -0.06(-0.94%)
May 07, 2019 6.559 6.559 6.450 6.497 74,155 -0.07(-1.14%)
May 06, 2019 6.538 6.572 6.520 6.572 91,160 -0.04(-0.62%)
May 03, 2019 6.600 6.613 6.586 6.613 57,262 +0.04(+0.62%)
May 02, 2019 6.613 6.613 6.552 6.572 59,861 -0.03(-0.52%)
May 01, 2019 6.613 6.634 6.603 6.606 54,446 +0.00(+0.00%)
Apr 30, 2019 6.613 6.634 6.595 6.606 54,875 +0.01(+0.10%)
Apr 29, 2019 6.593 6.634 6.587 6.600 61,066 +0.01(+0.10%)
Apr 26, 2019 6.572 6.600 6.552 6.593 81,489 +0.03(+0.41%)
Apr 25, 2019 6.586 6.593 6.553 6.566 56,935 -0.01(-0.10%)
Apr 24, 2019 6.600 6.600 6.566 6.572 76,251 -0.01(-0.21%)
Apr 23, 2019 6.559 6.600 6.552 6.586 60,149 +0.03(+0.42%)
Apr 22, 2019 6.572 6.613 6.538 6.559 121,649 -0.03(-0.41%)
Apr 18, 2019 6.593 6.640 6.559 6.586 82,663 -0.00(-0.05%)
Apr 17, 2019 6.630 6.644 6.583 6.589 55,999 -0.02(-0.31%)
Apr 16, 2019 6.623 6.637 6.603 6.610 83,236 +0.00(+0.00%)
Apr 15, 2019 6.596 6.610 6.583 6.610 32,121 +0.03(+0.41%)
Apr 12, 2019 6.569 6.589 6.559 6.583 67,255 +0.03(+0.52%)
Apr 11, 2019 6.569 6.569 6.532 6.549 50,676 +0.02(+0.31%)
Apr 10, 2019 6.508 6.556 6.508 6.529 59,398 +0.02(+0.31%)
Apr 09, 2019 6.522 6.535 6.501 6.508 56,337 -0.03(-0.52%)
Apr 08, 2019 6.542 6.542 6.529 6.542 53,443 +0.02(+0.31%)
Apr 05, 2019 6.542 6.562 6.515 6.522 38,727 -0.01(-0.10%)
Apr 04, 2019 6.529 6.529 6.496 6.529 22,404 +0.02(+0.31%)
Apr 03, 2019 6.495 6.535 6.488 6.508 80,469 +0.04(+0.63%)
Apr 02, 2019 6.474 6.474 6.441 6.468 56,701 +0.02(+0.31%)
Apr 01, 2019 6.441 6.474 6.441 6.447 63,567 +0.04(+0.63%)
Mar 29, 2019 6.393 6.413 6.380 6.407 34,440 +0.05(+0.74%)
Mar 28, 2019 6.353 6.373 6.339 6.359 56,890 +0.00(+0.00%)
Mar 27, 2019 6.386 6.413 6.346 6.359 65,819 -0.01(-0.21%)
Mar 26, 2019 6.386 6.393 6.353 6.373 58,197 +0.01(+0.21%)
Mar 25, 2019 6.400 6.434 6.359 6.359 48,105 -0.05(-0.84%)
Mar 22, 2019 6.522 6.522 6.400 6.413 94,157 -0.10(-1.56%)
Mar 21, 2019 6.501 6.562 6.497 6.515 93,775 -0.01(-0.21%)
Mar 20, 2019 6.515 6.529 6.477 6.529 43,634 -0.01(-0.16%)
Mar 19, 2019 6.512 6.539 6.509 6.539 97,518 +0.06(+0.93%)
Mar 18, 2019 6.438 6.478 6.431 6.478 63,603 +0.05(+0.84%)
Mar 15, 2019 6.404 6.438 6.404 6.424 73,808 +0.01(+0.21%)
Mar 14, 2019 6.418 6.431 6.377 6.411 57,770 +0.01(+0.10%)
Mar 13, 2019 6.404 6.411 6.377 6.404 60,640 +0.02(+0.32%)
Mar 12, 2019 6.371 6.384 6.350 6.384 41,472 +0.04(+0.64%)
Mar 11, 2019 6.283 6.350 6.283 6.344 41,300 +0.07(+1.07%)
Mar 08, 2019 6.283 6.315 6.250 6.277 45,088 -0.04(-0.64%)
Mar 07, 2019 6.398 6.411 6.317 6.317 60,134 -0.10(-1.57%)
Mar 06, 2019 6.445 6.445 6.404 6.418 49,302 -0.03(-0.42%)
Mar 05, 2019 6.471 6.492 6.445 6.445 78,113 -0.03(-0.52%)
Mar 04, 2019 6.545 6.552 6.465 6.478 62,107 -0.04(-0.62%)
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.