Aberdeen Global Dynamic Dividend Fund (NY: AGD )

10.75 USD +0.04 (+0.34%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 10.73 10.73 10.62 10.71 45,300 -0.06(-0.56%)
Jan 14, 2021 10.77 10.81 10.59 10.77 38,507 +0.07(+0.65%)
Jan 13, 2021 10.73 10.77 10.66 10.70 95,234 -0.02(-0.19%)
Jan 12, 2021 10.60 10.74 10.58 10.72 35,145 +0.06(+0.56%)
Jan 11, 2021 10.65 10.66 10.60 10.66 31,803 -0.04(-0.37%)
Jan 08, 2021 10.70 10.75 10.49 10.70 44,500 +0.08(+0.75%)
Jan 07, 2021 10.58 10.64 10.55 10.62 19,156 +0.07(+0.66%)
Jan 06, 2021 10.42 10.57 10.39 10.55 76,223 +0.14(+1.34%)
Jan 05, 2021 10.30 10.41 10.30 10.41 51,062 +0.10(+0.97%)
Jan 04, 2021 10.50 10.50 10.27 10.31 42,874 -0.13(-1.25%)
Dec 31, 2020 10.44 10.44 10.44 19,970 -0.02(-0.19%)
Dec 30, 2020 10.50 10.50 10.43 10.46 19,970 -0.05(-0.48%)
Dec 29, 2020 10.51 10.59 10.45 10.51 31,009 +0.07(+0.67%)
Dec 28, 2020 10.41 10.51 10.37 10.44 17,759 +0.06(+0.58%)
Dec 24, 2020 10.37 10.40 10.33 10.38 21,500 +0.04(+0.39%)
Dec 23, 2020 10.34 10.37 10.30 10.34 27,570 +0.06(+0.58%)
Dec 22, 2020 10.23 10.31 10.21 10.28 18,947 +0.02(+0.19%)
Dec 21, 2020 10.26 10.29 10.04 10.26 74,095 -0.12(-1.16%)
Dec 18, 2020 10.44 10.44 10.34 10.38 33,200 -0.04(-0.38%)
Dec 17, 2020 10.44 10.50 10.42 10.42 28,279 +0.01(+0.10%)
Dec 16, 2020 10.44 10.44 10.35 10.41 47,840 +0.06(+0.58%)
Dec 15, 2020 10.27 10.41 10.23 10.35 56,941 +0.11(+1.07%)
Dec 14, 2020 10.23 10.30 10.23 10.24 47,821 +0.04(+0.39%)
Dec 11, 2020 10.14 10.20 10.00 10.20 34,700 -0.01(-0.10%)
Dec 10, 2020 10.20 10.25 10.20 10.21 45,808 -0.04(-0.39%)
Dec 09, 2020 10.35 10.39 10.20 10.25 33,195 -0.05(-0.49%)
Dec 08, 2020 10.26 10.35 10.26 10.30 24,141 +0.03(+0.29%)
Dec 07, 2020 10.22 10.27 10.21 10.27 42,325 +0.04(+0.39%)
Dec 04, 2020 10.22 10.28 10.18 10.23 68,500 +0.05(+0.49%)
Dec 03, 2020 10.15 10.25 10.15 10.18 40,216 +0.04(+0.39%)
Dec 02, 2020 10.11 10.15 10.11 10.14 16,931 +0.00(+0.00%)
Dec 01, 2020 10.06 10.22 10.06 10.14 28,913 +0.15(+1.50%)
Nov 30, 2020 10.08 10.08 9.900 9.990 69,187 -0.05(-0.50%)
Nov 27, 2020 9.950 10.04 9.930 10.04 16,500 +0.12(+1.21%)
Nov 25, 2020 9.950 9.960 9.913 9.920 23,000 -0.05(-0.50%)
Nov 24, 2020 9.910 9.970 9.840 9.970 50,695 +0.15(+1.53%)
Nov 23, 2020 9.740 9.820 9.740 9.820 20,745 +0.09(+0.92%)
Nov 20, 2020 9.910 9.910 9.710 9.730 77,000 -0.13(-1.32%)
Nov 19, 2020 9.840 9.890 9.800 9.860 37,021 -0.14(-1.40%)
Nov 18, 2020 9.940 10.00 9.910 10.00 47,338 +0.10(+1.01%)
Nov 17, 2020 9.830 9.990 9.760 9.900 38,386 +0.09(+0.92%)
Nov 16, 2020 9.740 9.810 9.710 9.810 29,204 +0.19(+1.98%)
Nov 13, 2020 9.560 9.650 9.535 9.620 33,000 +0.15(+1.58%)
Nov 12, 2020 9.510 9.545 9.470 9.470 24,041 -0.07(-0.73%)
Nov 11, 2020 9.470 9.570 9.470 9.540 18,112 +0.10(+1.06%)
Nov 10, 2020 9.460 9.500 9.405 9.440 25,150 -0.02(-0.21%)
Nov 09, 2020 9.370 9.690 9.370 9.460 85,120 +0.21(+2.27%)
Nov 06, 2020 9.220 9.280 9.220 9.250 26,100 +0.05(+0.54%)
Nov 05, 2020 9.120 9.250 9.120 9.200 33,773 +0.20(+2.22%)
Nov 04, 2020 8.930 9.130 8.930 9.000 72,297 +0.07(+0.78%)
Nov 03, 2020 8.790 8.940 8.775 8.930 33,268 +0.24(+2.76%)
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.