Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

9.790 +0.010 (+0.10%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 22, 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 (%)
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%)
Apr 01, 2024 9.577 9.577 9.459 9.469 61,020 -0.11(-1.13%)
Mar 28, 2024 9.528 9.577 9.498 9.577 63,990 +0.07(+0.73%)
Mar 27, 2024 9.449 9.508 9.449 9.508 40,115 +0.09(+0.94%)
Mar 26, 2024 9.469 9.498 9.420 9.420 75,101 -0.05(-0.52%)
Mar 25, 2024 9.538 9.548 9.449 9.469 36,359 -0.05(-0.52%)
Mar 22, 2024 9.548 9.558 9.498 9.518 25,188 +0.00(+0.00%)
Mar 21, 2024 9.528 9.583 9.518 9.518 28,674 +0.00(+0.00%)
Mar 20, 2024 9.449 9.518 9.420 9.518 21,426 +0.02(+0.21%)
Mar 19, 2024 9.469 9.499 9.429 9.498 31,343 +0.03(+0.31%)
Mar 18, 2024 9.449 9.518 9.449 9.469 30,881 +0.03(+0.31%)
Mar 15, 2024 9.459 9.469 9.429 9.439 29,671 -0.01(-0.10%)
Mar 14, 2024 9.558 9.568 9.434 9.449 62,516 -0.08(-0.83%)
Mar 13, 2024 9.558 9.587 9.506 9.528 71,806 +0.01(+0.10%)
Mar 12, 2024 9.449 9.518 9.403 9.518 56,234 +0.12(+1.26%)
Mar 11, 2024 9.370 9.400 9.341 9.400 29,090 -0.02(-0.21%)
Mar 08, 2024 9.489 9.489 9.390 9.420 52,238 -0.04(-0.42%)
Mar 07, 2024 9.449 9.469 9.424 9.459 32,051 +0.07(+0.74%)
Mar 06, 2024 9.390 9.419 9.360 9.390 33,574 +0.08(+0.85%)
Mar 05, 2024 9.351 9.390 9.272 9.311 55,483 -0.05(-0.53%)
Mar 04, 2024 9.380 9.380 9.346 9.360 31,623 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.