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 )

9.810 +0.030 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2020 6.436 6.458 6.406 6.436 38,263 -0.02(-0.35%)
May 28, 2020 6.428 6.488 6.346 6.458 53,839 +0.11(+1.77%)
May 27, 2020 6.279 6.368 6.272 6.346 60,347 +0.07(+1.19%)
May 26, 2020 6.279 6.279 6.152 6.271 54,231 +0.14(+2.32%)
May 22, 2020 6.144 6.174 6.077 6.129 85,757 -0.01(-0.12%)
May 21, 2020 6.189 6.241 6.114 6.137 51,376 -0.06(-0.96%)
May 20, 2020 6.219 6.256 6.181 6.196 37,306 +0.03(+0.42%)
May 19, 2020 6.104 6.200 6.102 6.170 29,915 +0.05(+0.85%)
May 18, 2020 6.044 6.133 6.037 6.118 70,439 +0.21(+3.51%)
May 15, 2020 5.881 5.940 5.844 5.911 42,070 +0.01(+0.25%)
May 14, 2020 5.814 5.896 5.740 5.896 53,094 +0.01(+0.13%)
May 13, 2020 6.104 6.104 5.866 5.888 94,871 -0.18(-2.93%)
May 12, 2020 6.178 6.178 6.059 6.066 145,518 -0.07(-1.09%)
May 11, 2020 6.096 6.133 6.096 6.133 114,753 +0.04(+0.61%)
May 08, 2020 6.111 6.130 6.059 6.096 51,104 +0.04(+0.74%)
May 07, 2020 6.059 6.066 6.029 6.052 28,858 +0.07(+1.12%)
May 06, 2020 6.022 6.055 5.963 5.985 85,863 +0.01(+0.12%)
May 05, 2020 5.918 6.022 5.918 5.977 65,289 +0.07(+1.26%)
May 04, 2020 5.926 5.966 5.812 5.903 99,764 +0.00(+0.00%)
May 01, 2020 5.955 5.999 5.874 5.903 91,961 -0.18(-2.93%)
Apr 30, 2020 6.163 6.178 6.044 6.081 119,374 -0.07(-1.20%)
Apr 29, 2020 6.104 6.213 6.081 6.155 198,602 +0.11(+1.84%)
Apr 28, 2020 6.089 6.089 5.992 6.044 112,163 +0.05(+0.87%)
Apr 27, 2020 5.896 5.992 5.866 5.992 142,295 +0.13(+2.15%)
Apr 24, 2020 5.903 5.903 5.777 5.866 85,488 +0.04(+0.76%)
Apr 23, 2020 5.896 5.925 5.822 5.822 131,948 -0.06(-1.01%)
Apr 22, 2020 5.874 5.888 5.799 5.881 105,505 +0.10(+1.80%)
Apr 21, 2020 5.822 5.835 5.621 5.777 144,450 -0.10(-1.77%)
Apr 20, 2020 5.933 6.022 5.881 5.881 69,496 -0.13(-2.10%)
Apr 17, 2020 5.992 6.022 5.888 6.007 102,074 +0.11(+1.95%)
Apr 16, 2020 5.892 5.973 5.833 5.892 82,735 -0.02(-0.37%)
Apr 15, 2020 5.877 5.914 5.789 5.914 49,256 -0.05(-0.86%)
Apr 14, 2020 5.951 6.069 5.885 5.966 73,193 +0.08(+1.37%)
Apr 13, 2020 5.863 5.922 5.767 5.885 109,044 -0.07(-1.11%)
Apr 09, 2020 5.973 6.061 5.855 5.951 147,498 +0.12(+2.02%)
Apr 08, 2020 5.657 5.833 5.642 5.833 115,478 +0.20(+3.52%)
Apr 07, 2020 5.649 5.804 5.635 5.635 113,644 +0.12(+2.13%)
Apr 06, 2020 5.282 5.524 5.282 5.517 155,348 +0.38(+7.30%)
Apr 03, 2020 5.399 5.399 5.090 5.142 113,648 -0.15(-2.92%)
Apr 02, 2020 5.157 5.355 5.094 5.296 165,747 +0.11(+2.13%)
Apr 01, 2020 5.274 5.296 5.120 5.186 146,280 -0.21(-3.95%)
Mar 31, 2020 5.495 5.716 5.355 5.399 85,110 -0.10(-1.74%)
Mar 30, 2020 5.576 5.642 5.407 5.495 242,099 -0.04(-0.66%)
Mar 27, 2020 5.465 5.591 5.414 5.532 215,470 -0.12(-2.08%)
Mar 26, 2020 5.348 5.671 5.348 5.649 149,752 +0.29(+5.49%)
Mar 25, 2020 5.009 5.510 4.936 5.355 311,928 +0.57(+11.83%)
Mar 24, 2020 4.568 4.951 4.555 4.789 215,503 +0.42(+9.60%)
Mar 23, 2020 4.671 4.671 4.237 4.369 190,125 -0.26(-5.56%)
Mar 20, 2020 4.531 4.831 4.531 4.627 195,215 +0.16(+3.62%)
Mar 19, 2020 4.097 4.568 3.840 4.465 344,640 +0.12(+2.79%)
Mar 18, 2020 4.795 4.897 3.914 4.344 319,247 -0.77(-15.08%)
Mar 17, 2020 5.042 5.159 5.013 5.115 150,716 +0.07(+1.44%)
Mar 16, 2020 5.297 5.297 4.948 5.042 129,836 -0.47(-8.58%)
Mar 13, 2020 5.319 5.614 5.196 5.515 104,179 +0.30(+5.72%)
Mar 12, 2020 5.646 5.646 5.109 5.217 168,552 -0.74(-12.45%)
Mar 11, 2020 6.250 6.250 5.944 5.959 130,755 -0.41(-6.40%)
Mar 10, 2020 6.512 6.572 6.192 6.366 88,187 +0.07(+1.04%)
Mar 09, 2020 6.512 6.556 6.286 6.301 73,487 -0.55(-8.07%)
Mar 06, 2020 6.774 6.912 6.737 6.854 45,217 -0.08(-1.15%)
Mar 05, 2020 6.992 7.021 6.884 6.934 69,804 -0.16(-2.26%)
Mar 04, 2020 6.941 7.094 6.941 7.094 60,263 +0.24(+3.50%)
Mar 03, 2020 6.948 7.036 6.827 6.854 106,583 -0.06(-0.84%)
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.