Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
abrdn Global Dynamic Dividend Fund
(NY:
AGD
)
9.590
+0.050 (+0.52%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2019
6.570
6.590
6.559
6.563
54,808
+0.00(+0.00%)
Apr 30, 2019
6.570
6.590
6.551
6.563
55,239
+0.01(+0.10%)
Apr 29, 2019
6.549
6.590
6.543
6.556
61,472
+0.01(+0.10%)
Apr 26, 2019
6.529
6.556
6.509
6.549
82,030
+0.03(+0.41%)
Apr 25, 2019
6.543
6.549
6.509
6.522
57,313
-0.01(-0.10%)
Apr 24, 2019
6.556
6.556
6.522
6.529
76,758
-0.01(-0.21%)
Apr 23, 2019
6.515
6.556
6.509
6.543
60,548
+0.03(+0.42%)
Apr 22, 2019
6.529
6.570
6.495
6.515
122,457
-0.03(-0.41%)
Apr 18, 2019
6.549
6.597
6.515
6.543
83,212
-0.00(-0.05%)
Apr 17, 2019
6.586
6.600
6.539
6.546
56,371
-0.02(-0.31%)
Apr 16, 2019
6.580
6.593
6.559
6.566
83,789
+0.00(+0.00%)
Apr 15, 2019
6.553
6.566
6.539
6.566
32,334
+0.03(+0.41%)
Apr 12, 2019
6.526
6.546
6.516
6.539
67,701
+0.03(+0.52%)
Apr 11, 2019
6.526
6.526
6.489
6.506
51,013
+0.02(+0.31%)
Apr 10, 2019
6.465
6.512
6.465
6.485
59,793
+0.02(+0.31%)
Apr 09, 2019
6.479
6.492
6.459
6.465
56,711
-0.03(-0.52%)
Apr 08, 2019
6.499
6.499
6.485
6.499
53,798
+0.02(+0.31%)
Apr 05, 2019
6.499
6.519
6.472
6.479
38,984
-0.01(-0.10%)
Apr 04, 2019
6.485
6.485
6.453
6.485
22,552
+0.02(+0.31%)
Apr 03, 2019
6.452
6.492
6.445
6.465
81,004
+0.04(+0.63%)
Apr 02, 2019
6.432
6.432
6.398
6.425
57,077
+0.02(+0.31%)
Apr 01, 2019
6.398
6.431
6.398
6.405
63,989
+0.04(+0.63%)
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%)
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
.