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 )

9.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 29, 2022 8.813 8.821 8.608 8.651 47,099 -0.20(-2.21%)
Apr 28, 2022 8.727 8.847 8.676 8.847 45,187 +0.17(+1.96%)
Apr 27, 2022 8.685 8.813 8.651 8.676 70,708 -0.03(-0.29%)
Apr 26, 2022 8.889 8.898 8.676 8.702 55,539 -0.26(-2.85%)
Apr 25, 2022 8.881 8.957 8.813 8.957 63,609 -0.03(-0.38%)
Apr 22, 2022 9.187 9.272 8.974 8.991 32,322 -0.20(-2.13%)
Apr 21, 2022 9.400 9.400 9.153 9.187 41,783 -0.14(-1.51%)
Apr 20, 2022 9.362 9.362 9.294 9.328 18,718 +0.04(+0.46%)
Apr 19, 2022 9.184 9.294 9.184 9.285 39,380 +0.08(+0.83%)
Apr 18, 2022 9.243 9.268 9.184 9.209 23,796 -0.03(-0.37%)
Apr 14, 2022 9.370 9.370 9.226 9.243 18,109 -0.11(-1.18%)
Apr 13, 2022 9.294 9.370 9.294 9.353 20,323 +0.08(+0.82%)
Apr 12, 2022 9.328 9.429 9.256 9.277 52,312 -0.07(-0.72%)
Apr 11, 2022 9.378 9.429 9.328 9.345 26,911 -0.08(-0.90%)
Apr 08, 2022 9.404 9.438 9.362 9.429 13,391 +0.01(+0.09%)
Apr 07, 2022 9.328 9.421 9.311 9.421 26,900 +0.06(+0.63%)
Apr 06, 2022 9.412 9.412 9.067 9.362 33,074 -0.12(-1.25%)
Apr 05, 2022 9.641 9.692 9.472 9.480 25,631 -0.14(-1.50%)
Apr 04, 2022 9.666 9.666 9.573 9.624 28,906 +0.02(+0.18%)
Apr 01, 2022 9.522 9.632 9.522 9.607 27,910 +0.13(+1.34%)
Mar 31, 2022 9.573 9.573 9.472 9.480 38,283 -0.08(-0.80%)
Mar 30, 2022 9.556 9.556 9.501 9.556 50,220 +0.03(+0.27%)
Mar 29, 2022 9.438 9.531 9.429 9.531 48,256 +0.21(+2.27%)
Mar 28, 2022 9.251 9.328 9.235 9.319 24,481 +0.03(+0.36%)
Mar 25, 2022 9.319 9.319 9.218 9.285 31,292 -0.01(-0.09%)
Mar 24, 2022 9.251 9.311 9.218 9.294 38,734 +0.05(+0.55%)
Mar 23, 2022 9.302 9.336 9.235 9.243 32,607 -0.10(-1.04%)
Mar 22, 2022 9.315 9.349 9.298 9.340 21,666 +0.08(+0.82%)
Mar 21, 2022 9.315 9.421 9.239 9.265 43,814 -0.05(-0.54%)
Mar 18, 2022 9.180 9.332 9.138 9.315 62,122 +0.08(+0.91%)
Mar 17, 2022 9.223 9.239 8.995 9.231 85,898 +0.21(+2.33%)
Mar 16, 2022 8.995 9.046 8.852 9.021 48,493 +0.24(+2.78%)
Mar 15, 2022 8.718 8.810 8.676 8.777 44,159 +0.08(+0.87%)
Mar 14, 2022 8.869 8.903 8.634 8.701 46,065 -0.13(-1.52%)
Mar 11, 2022 8.979 8.987 8.827 8.835 40,601 -0.08(-0.94%)
Mar 10, 2022 8.945 8.962 8.852 8.920 38,620 -0.10(-1.12%)
Mar 09, 2022 8.945 9.063 8.911 9.021 55,313 +0.24(+2.68%)
Mar 08, 2022 8.844 8.953 8.726 8.785 49,456 +0.01(+0.10%)
Mar 07, 2022 9.088 9.093 8.777 8.777 89,010 -0.37(-4.05%)
Mar 04, 2022 9.223 9.223 9.063 9.147 50,456 -0.13(-1.45%)
Mar 03, 2022 9.399 9.450 9.256 9.281 49,252 -0.08(-0.81%)
Mar 02, 2022 9.281 9.534 9.256 9.357 57,051 +0.10(+1.09%)
Mar 01, 2022 9.399 9.475 9.227 9.256 41,088 -0.18(-1.87%)
Feb 28, 2022 9.458 9.475 9.223 9.433 56,180 -0.04(-0.44%)
Feb 25, 2022 9.307 9.500 9.358 9.475 38,262 +0.21(+2.27%)
Feb 24, 2022 9.012 9.265 8.869 9.265 61,046 +0.03(+0.27%)
Feb 23, 2022 9.340 9.416 9.223 9.239 38,644 -0.04(-0.45%)
Feb 22, 2022 9.618 9.618 9.256 9.281 48,315 -0.28(-2.90%)
Feb 18, 2022 9.559 0 -0.05(-0.48%)
Feb 17, 2022 9.739 9.739 9.589 9.605 23,864 -0.15(-1.54%)
Feb 16, 2022 9.647 9.764 9.614 9.756 28,639 +0.11(+1.13%)
Feb 15, 2022 9.639 9.664 9.597 9.647 31,943 +0.13(+1.32%)
Feb 14, 2022 9.647 9.656 9.497 9.522 36,896 -0.14(-1.47%)
Feb 11, 2022 9.789 9.840 9.572 9.664 57,947 -0.11(-1.11%)
Feb 10, 2022 9.773 9.848 9.754 9.773 78,535 -0.08(-0.76%)
Feb 09, 2022 9.706 9.865 9.706 9.848 47,187 +0.19(+1.99%)
Feb 08, 2022 9.589 9.664 9.555 9.656 28,195 +0.06(+0.61%)
Feb 07, 2022 9.597 9.697 9.572 9.597 49,398 -0.03(-0.26%)
Feb 04, 2022 9.622 9.714 9.589 9.622 80,713 -0.02(-0.17%)
Feb 03, 2022 9.748 9.622 9.639 83,354 -0.16(-1.62%)
Feb 02, 2022 9.815 9.840 9.748 9.798 59,889 +0.04(+0.43%)
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.