Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Global Dynamic Dividend Fund (NY: AGD )

9.690 -0.010 (-0.10%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 10, 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 (%)
Apr 30, 2020 6.122 6.137 6.004 6.041 120,168 -0.07(-1.20%)
Apr 29, 2020 6.063 6.172 6.041 6.115 199,923 +0.11(+1.84%)
Apr 28, 2020 6.048 6.048 5.953 6.004 112,908 +0.05(+0.87%)
Apr 27, 2020 5.857 5.953 5.827 5.953 143,242 +0.13(+2.15%)
Apr 24, 2020 5.864 5.864 5.739 5.827 86,057 +0.04(+0.76%)
Apr 23, 2020 5.857 5.885 5.783 5.783 132,825 -0.06(-1.01%)
Apr 22, 2020 5.835 5.850 5.761 5.842 106,207 +0.10(+1.80%)
Apr 21, 2020 5.783 5.797 5.584 5.739 145,411 -0.10(-1.77%)
Apr 20, 2020 5.894 5.982 5.842 5.842 69,958 -0.13(-2.10%)
Apr 17, 2020 5.953 5.982 5.850 5.967 102,753 +0.11(+1.95%)
Apr 16, 2020 5.853 5.934 5.795 5.853 83,285 -0.02(-0.37%)
Apr 15, 2020 5.839 5.875 5.751 5.875 49,584 -0.05(-0.86%)
Apr 14, 2020 5.912 6.029 5.846 5.926 73,680 +0.08(+1.37%)
Apr 13, 2020 5.824 5.882 5.729 5.846 109,769 -0.07(-1.11%)
Apr 09, 2020 5.934 6.021 5.817 5.912 148,479 +0.12(+2.02%)
Apr 08, 2020 5.619 5.795 5.605 5.795 116,246 +0.20(+3.52%)
Apr 07, 2020 5.612 5.766 5.597 5.597 114,400 +0.12(+2.13%)
Apr 06, 2020 5.247 5.488 5.247 5.481 156,381 +0.37(+7.30%)
Apr 03, 2020 5.364 5.364 5.057 5.108 114,404 -0.15(-2.92%)
Apr 02, 2020 5.122 5.320 5.060 5.261 166,850 +0.11(+2.13%)
Apr 01, 2020 5.239 5.261 5.086 5.152 147,253 -0.21(-3.95%)
Mar 31, 2020 5.459 5.678 5.320 5.364 85,676 -0.09(-1.74%)
Mar 30, 2020 5.539 5.605 5.371 5.459 243,709 -0.04(-0.66%)
Mar 27, 2020 5.429 5.554 5.378 5.495 216,903 -0.12(-2.08%)
Mar 26, 2020 5.312 5.634 5.312 5.612 150,748 +0.29(+5.49%)
Mar 25, 2020 4.976 5.473 4.903 5.320 314,002 +0.56(+11.83%)
Mar 24, 2020 4.538 4.918 4.525 4.757 216,936 +0.42(+9.60%)
Mar 23, 2020 4.640 4.640 4.209 4.341 191,389 -0.26(-5.56%)
Mar 20, 2020 4.501 4.799 4.501 4.596 196,513 +0.16(+3.62%)
Mar 19, 2020 4.070 4.538 3.814 4.436 346,932 +0.12(+2.79%)
Mar 18, 2020 4.763 4.864 3.889 4.315 321,370 -0.77(-15.08%)
Mar 17, 2020 5.009 5.125 4.980 5.081 151,719 +0.07(+1.44%)
Mar 16, 2020 5.262 5.262 4.915 5.009 130,700 -0.47(-8.58%)
Mar 13, 2020 5.284 5.576 5.162 5.479 104,872 +0.30(+5.72%)
Mar 12, 2020 5.609 5.609 5.076 5.182 169,673 -0.74(-12.45%)
Mar 11, 2020 6.209 6.209 5.905 5.920 131,624 -0.40(-6.40%)
Mar 10, 2020 6.469 6.528 6.151 6.324 88,773 +0.07(+1.04%)
Mar 09, 2020 6.469 6.512 6.245 6.259 73,976 -0.55(-8.07%)
Mar 06, 2020 6.729 6.866 6.693 6.809 45,518 -0.08(-1.15%)
Mar 05, 2020 6.946 6.975 6.838 6.888 70,268 -0.16(-2.26%)
Mar 04, 2020 6.895 7.047 6.895 7.047 60,664 +0.24(+3.50%)
Mar 03, 2020 6.903 6.989 6.782 6.809 107,292 -0.06(-0.84%)
Mar 02, 2020 6.599 6.899 6.599 6.866 151,250 +0.30(+4.51%)
Feb 28, 2020 6.679 6.706 6.411 6.570 146,378 -0.17(-2.47%)
Feb 27, 2020 7.025 7.040 6.722 6.736 186,024 -0.37(-5.19%)
Feb 26, 2020 7.119 7.206 7.076 7.105 102,456 +0.02(+0.32%)
Feb 25, 2020 7.322 7.369 7.062 7.083 133,585 -0.25(-3.36%)
Feb 24, 2020 7.568 7.575 7.282 7.329 141,613 -0.33(-4.34%)
Feb 21, 2020 7.654 7.669 7.618 7.662 67,378 -0.01(-0.19%)
Feb 20, 2020 7.647 7.690 7.624 7.676 77,363 +0.01(+0.14%)
Feb 19, 2020 7.708 7.740 7.658 7.665 62,927 +0.00(+0.00%)
Feb 18, 2020 7.723 7.744 7.651 7.665 110,964 -0.06(-0.74%)
Feb 14, 2020 7.723 7.723 7.658 7.723 130,432 +0.03(+0.37%)
Feb 13, 2020 7.651 7.723 7.629 7.694 133,394 +0.01(+0.09%)
Feb 12, 2020 7.644 7.687 7.622 7.687 80,422 +0.08(+1.04%)
Feb 11, 2020 7.608 7.615 7.593 7.608 46,217 +0.06(+0.86%)
Feb 10, 2020 7.543 7.572 7.536 7.543 52,565 +0.04(+0.57%)
Feb 07, 2020 7.500 7.536 7.486 7.500 44,544 -0.04(-0.48%)
Feb 06, 2020 7.557 7.579 7.521 7.536 52,853 +0.02(+0.29%)
Feb 05, 2020 7.521 7.543 7.493 7.514 50,522 +0.08(+1.06%)
Feb 04, 2020 7.450 7.529 7.435 7.435 135,811 +0.08(+1.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.