Aberdeen Global Dynamic Dividend Fund (NY: AGD )

10.79 USD -0.04 (-0.37%)
Official Closing Price Updated: 6:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.84 10.89 10.70 10.79 43,109 -0.04(-0.37%)
Feb 25, 2021 11.02 11.05 10.78 10.83 37,198 -0.22(-1.99%)
Feb 24, 2021 10.96 11.05 10.91 11.05 73,368 +0.04(+0.36%)
Feb 23, 2021 10.95 11.01 10.85 11.01 25,874 +0.03(+0.27%)
Feb 22, 2021 11.03 11.05 10.93 10.98 31,489 -0.05(-0.45%)
Feb 19, 2021 11.05 11.12 11.03 11.03 21,600 +0.00(+0.00%)
Feb 18, 2021 11.04 11.04 10.98 11.03 35,913 -0.16(-1.43%)
Feb 17, 2021 11.13 11.20 11.10 11.19 34,691 +0.02(+0.18%)
Feb 16, 2021 11.19 11.25 11.17 11.17 33,301 -0.01(-0.09%)
Feb 12, 2021 11.09 11.18 11.04 11.18 66,700 +0.07(+0.63%)
Feb 11, 2021 11.10 11.14 10.96 11.11 54,242 +0.03(+0.27%)
Feb 10, 2021 11.04 11.09 11.04 11.08 63,306 +0.04(+0.36%)
Feb 09, 2021 11.02 11.04 10.98 11.04 30,800 +0.02(+0.18%)
Feb 08, 2021 11.00 11.09 10.98 11.02 48,282 +0.07(+0.64%)
Feb 05, 2021 10.96 10.99 10.92 10.95 19,900 +0.04(+0.37%)
Feb 04, 2021 10.84 10.94 10.83 10.91 21,996 +0.12(+1.11%)
Feb 03, 2021 10.84 10.86 10.79 10.79 27,989 -0.02(-0.19%)
Feb 02, 2021 10.79 10.85 10.73 10.81 26,195 +0.16(+1.50%)
Feb 01, 2021 10.60 10.74 10.40 10.65 51,931 +0.12(+1.14%)
Jan 29, 2021 10.71 10.71 10.48 10.53 48,200 -0.21(-1.96%)
Jan 28, 2021 10.68 10.95 10.65 10.74 71,387 +0.10(+0.94%)
Jan 27, 2021 10.72 10.73 10.55 10.64 83,741 -0.19(-1.75%)
Jan 26, 2021 10.81 10.86 10.69 10.83 36,233 +0.03(+0.28%)
Jan 25, 2021 10.85 10.85 10.69 10.80 35,906 -0.04(-0.37%)
Jan 22, 2021 10.82 10.86 10.78 10.84 22,800 -0.02(-0.18%)
Jan 21, 2021 10.90 10.90 10.78 10.86 24,464 -0.06(-0.55%)
Jan 20, 2021 10.85 10.95 10.85 10.92 44,175 +0.13(+1.20%)
Jan 19, 2021 10.74 10.84 10.74 10.79 41,919 +0.08(+0.75%)
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%)
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.