Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

10.20 +0.10 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 10.15 10.21 10.13 10.20 42,072 +0.10(+1.02%)
Aug 14, 2024 10.06 10.14 10.06 10.10 54,475 +0.04(+0.40%)
Aug 13, 2024 10.05 10.07 10.02 10.06 70,535 +0.05(+0.50%)
Aug 12, 2024 9.960 10.07 9.960 10.01 70,761 +0.12(+1.21%)
Aug 09, 2024 9.890 9.974 9.820 9.890 219,445 +0.18(+1.85%)
Aug 08, 2024 9.630 9.760 9.630 9.710 47,051 +0.11(+1.15%)
Aug 07, 2024 9.640 9.700 9.590 9.600 86,907 +0.05(+0.52%)
Aug 06, 2024 9.390 9.580 9.390 9.550 54,394 +0.14(+1.49%)
Aug 05, 2024 9.470 9.516 9.380 9.410 36,284 -0.30(-3.09%)
Aug 02, 2024 9.760 9.835 9.650 9.710 88,185 -0.15(-1.52%)
Aug 01, 2024 10.04 10.04 9.860 9.860 90,371 -0.15(-1.50%)
Jul 31, 2024 9.960 10.07 9.960 10.01 68,511 +0.08(+0.81%)
Jul 30, 2024 9.900 9.930 9.847 9.930 38,166 +0.06(+0.61%)
Jul 29, 2024 9.820 9.880 9.770 9.870 88,777 +0.05(+0.51%)
Jul 26, 2024 9.770 9.845 9.760 9.820 98,797 +0.08(+0.82%)
Jul 25, 2024 9.760 9.820 9.720 9.740 40,851 -0.02(-0.20%)
Jul 24, 2024 10.00 10.00 9.760 9.760 32,103 -0.26(-2.55%)
Jul 23, 2024 10.01 10.02 9.955 10.02 133,734 +0.02(+0.20%)
Jul 22, 2024 9.945 10.06 9.945 9.995 93,545 +0.09(+0.90%)
Jul 19, 2024 9.896 9.916 9.846 9.906 58,776 +0.01(+0.10%)
Jul 18, 2024 9.955 10.02 9.886 9.896 75,637 -0.06(-0.60%)
Jul 17, 2024 10.04 10.04 9.846 9.955 103,569 -0.14(-1.38%)
Jul 16, 2024 10.04 10.10 10.03 10.09 55,631 +0.05(+0.49%)
Jul 15, 2024 10.02 10.05 10.01 10.04 72,576 +0.06(+0.60%)
Jul 12, 2024 9.896 10.04 9.896 9.985 61,003 +0.09(+0.90%)
Jul 11, 2024 9.926 9.985 9.896 9.896 117,824 -0.02(-0.20%)
Jul 10, 2024 9.906 9.936 9.846 9.916 125,129 +0.11(+1.11%)
Jul 09, 2024 9.727 9.806 9.727 9.806 73,103 +0.07(+0.71%)
Jul 08, 2024 9.647 9.737 9.647 9.737 90,211 +0.70(+7.69%)
Jul 05, 2024 9.806 9.826 9.041 9.041 117,165 -0.73(-7.49%)
Jul 03, 2024 9.727 9.773 9.707 9.773 23,894 +0.05(+0.48%)
Jul 02, 2024 9.657 9.727 9.637 9.727 46,547 +0.05(+0.51%)
Jul 01, 2024 9.697 9.707 9.647 9.677 87,055 -0.02(-0.20%)
Jun 28, 2024 9.707 9.719 9.647 9.697 68,580 +0.04(+0.41%)
Jun 27, 2024 9.647 9.687 9.608 9.657 33,428 +0.00(+0.00%)
Jun 26, 2024 9.628 9.677 9.618 9.657 56,243 -0.03(-0.31%)
Jun 25, 2024 9.647 9.687 9.637 9.687 59,738 +0.07(+0.72%)
Jun 24, 2024 9.578 9.707 9.578 9.618 70,658 +0.04(+0.41%)
Jun 21, 2024 9.548 9.599 9.548 9.578 52,514 +0.04(+0.47%)
Jun 20, 2024 9.573 9.628 9.533 9.533 77,137 -0.07(-0.72%)
Jun 18, 2024 9.592 9.612 9.553 9.602 48,205 +0.03(+0.31%)
Jun 17, 2024 9.533 9.609 9.494 9.573 63,871 +0.00(+0.00%)
Jun 14, 2024 9.582 9.587 9.504 9.573 26,585 -0.07(-0.72%)
Jun 13, 2024 9.652 9.703 9.592 9.642 27,698 -0.04(-0.41%)
Jun 12, 2024 9.652 9.701 9.642 9.681 46,137 +0.12(+1.24%)
Jun 11, 2024 9.523 9.563 9.523 9.563 20,200 -0.01(-0.10%)
Jun 10, 2024 9.553 9.602 9.533 9.573 32,012 +0.00(+0.00%)
Jun 07, 2024 9.573 9.632 9.543 9.573 110,049 -0.04(-0.41%)
Jun 06, 2024 9.632 9.632 9.563 9.612 46,196 +0.00(+0.00%)
Jun 05, 2024 9.474 9.632 9.454 9.612 68,799 +0.16(+1.67%)
Jun 04, 2024 9.494 9.494 9.395 9.454 65,298 -0.03(-0.31%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.