Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

abrdn Global Dynamic Dividend Fund (NY: AGD )

9.700 -0.070 (-0.72%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	9.710	9.715	9.630	9.700	26,236	-0.07(-0.72%)
Jun 13, 2024	9.780	9.832	9.720	9.770	27,335	-0.04(-0.41%)
Jun 12, 2024	9.780	9.830	9.770	9.810	45,532	+0.12(+1.24%)
Jun 11, 2024	9.650	9.690	9.650	9.690	19,935	-0.01(-0.10%)
Jun 10, 2024	9.680	9.730	9.660	9.700	31,592	+0.00(+0.00%)
Jun 07, 2024	9.700	9.760	9.670	9.700	108,604	-0.04(-0.41%)
Jun 06, 2024	9.760	9.760	9.690	9.740	45,590	+0.00(+0.00%)
Jun 05, 2024	9.600	9.760	9.580	9.740	67,896	+0.16(+1.67%)
Jun 04, 2024	9.620	9.620	9.520	9.580	64,441	-0.03(-0.31%)
Jun 03, 2024	9.550	9.660	9.530	9.610	93,583	+0.07(+0.73%)
May 31, 2024	9.570	9.570	9.510	9.540	71,585	+0.05(+0.53%)
May 30, 2024	9.470	9.520	9.450	9.490	96,259	+0.00(+0.00%)
May 29, 2024	9.590	9.600	9.470	9.490	75,081	-0.17(-1.76%)
May 28, 2024	9.740	9.740	9.621	9.660	27,868	-0.05(-0.51%)
May 24, 2024	9.700	9.730	9.680	9.710	32,018	+0.03(+0.31%)
May 23, 2024	9.810	9.810	9.650	9.680	41,649	-0.08(-0.82%)
May 22, 2024	9.780	9.810	9.750	9.760	68,885	-0.03(-0.26%)
May 21, 2024	9.725	9.785	9.696	9.785	77,792	+0.05(+0.51%)
May 20, 2024	9.785	9.785	9.715	9.735	38,940	-0.01(-0.10%)
May 17, 2024	9.696	9.765	9.686	9.745	54,301	+0.03(+0.31%)
May 16, 2024	9.755	9.755	9.686	9.715	46,917	-0.01(-0.10%)
May 15, 2024	9.696	9.755	9.676	9.725	83,693	+0.10(+1.03%)
May 14, 2024	9.616	9.636	9.606	9.626	48,726	+0.03(+0.31%)
May 13, 2024	9.576	9.631	9.576	9.596	47,152	+0.03(+0.31%)
May 10, 2024	9.566	9.595	9.557	9.566	60,946	+0.02(+0.21%)
May 09, 2024	9.497	9.547	9.477	9.547	69,532	+0.09(+0.95%)
May 08, 2024	9.447	9.457	9.417	9.457	51,122	+0.03(+0.32%)
May 07, 2024	9.437	9.457	9.358	9.427	43,874	+0.02(+0.21%)
May 06, 2024	9.427	9.427	9.388	9.408	42,351	+0.04(+0.42%)
May 03, 2024	9.338	9.378	9.338	9.368	50,878	+0.08(+0.86%)
May 02, 2024	9.258	9.288	9.219	9.288	27,771	+0.05(+0.54%)
May 01, 2024	9.209	9.316	9.209	9.239	72,575	-0.01(-0.11%)
Apr 30, 2024	9.417	9.417	9.209	9.249	75,752	-0.14(-1.48%)
Apr 29, 2024	9.388	9.388	9.338	9.388	31,561	+0.03(+0.32%)
Apr 26, 2024	9.318	9.398	9.278	9.358	40,235	+0.12(+1.29%)
Apr 25, 2024	9.258	9.258	9.164	9.239	40,784	-0.06(-0.64%)
Apr 24, 2024	9.328	9.328	9.258	9.298	40,754	+0.00(+0.00%)
Apr 23, 2024	9.209	9.308	9.199	9.298	46,448	+0.11(+1.19%)
Apr 22, 2024	9.070	9.197	9.070	9.189	63,050	+0.16(+1.82%)
Apr 19, 2024	9.065	9.065	8.986	9.025	30,466	-0.02(-0.22%)
Apr 18, 2024	9.074	9.074	9.025	9.045	26,439	+0.00(+0.00%)
Apr 17, 2024	9.084	9.084	9.015	9.045	55,262	+0.03(+0.33%)
Apr 16, 2024	9.045	9.045	8.995	9.015	59,801	-0.02(-0.22%)
Apr 15, 2024	9.193	9.212	9.025	9.035	70,333	-0.10(-1.08%)
Apr 12, 2024	9.291	9.291	9.124	9.134	56,582	-0.20(-2.11%)
Apr 11, 2024	9.370	9.382	9.281	9.331	52,255	+0.01(+0.11%)
Apr 10, 2024	9.380	9.404	9.311	9.321	51,202	-0.13(-1.36%)
Apr 09, 2024	9.469	9.469	9.410	9.449	52,595	+0.03(+0.31%)
Apr 08, 2024	9.420	9.441	9.380	9.420	62,300	+0.02(+0.21%)
Apr 05, 2024	9.351	9.420	9.331	9.400	31,293	+0.06(+0.63%)
Apr 04, 2024	9.420	9.489	9.341	9.341	29,777	-0.08(-0.84%)
Apr 03, 2024	9.370	9.420	9.351	9.420	42,442	+0.04(+0.42%)
Apr 02, 2024	9.429	9.429	9.370	9.380	57,751	-0.09(-0.94%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

abrdn Global Dynamic Dividend Fund (NY: AGD )

Historical Prices