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 )

10.18 -0.06 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 10.20 10.24 10.17 10.18 23,233 -0.06(-0.59%)
Sep 03, 2024 10.31 10.35 10.19 10.24 89,332 -0.07(-0.68%)
Aug 30, 2024 10.38 10.38 10.29 10.31 56,069 +0.02(+0.19%)
Aug 29, 2024 10.23 10.30 10.16 10.29 50,929 +0.10(+0.98%)
Aug 28, 2024 10.22 10.24 10.16 10.19 32,223 -0.01(-0.10%)
Aug 27, 2024 10.19 10.23 10.14 10.20 56,750 -0.03(-0.29%)
Aug 26, 2024 10.29 10.29 10.20 10.23 66,385 -0.06(-0.58%)
Aug 23, 2024 10.23 10.29 10.17 10.29 128,406 +0.11(+1.08%)
Aug 22, 2024 10.26 10.26 10.14 10.18 65,641 -0.04(-0.40%)
Aug 21, 2024 10.17 10.25 10.16 10.22 90,844 +0.06(+0.59%)
Aug 20, 2024 10.21 10.31 10.15 10.16 98,764 -0.06(-0.58%)
Aug 19, 2024 10.19 10.24 10.18 10.22 75,037 +0.05(+0.49%)
Aug 16, 2024 10.10 10.19 10.10 10.17 64,607 +0.08(+0.75%)
Aug 15, 2024 10.04 10.10 10.02 10.09 42,526 +0.10(+1.02%)
Aug 14, 2024 9.952 10.03 9.952 9.992 55,063 +0.04(+0.40%)
Aug 13, 2024 9.943 9.962 9.913 9.952 71,297 +0.05(+0.50%)
Aug 12, 2024 9.854 9.962 9.854 9.903 71,525 +0.12(+1.21%)
Aug 09, 2024 9.784 9.867 9.715 9.784 221,816 +0.18(+1.85%)
Aug 08, 2024 9.527 9.656 9.527 9.606 47,559 +0.11(+1.15%)
Aug 07, 2024 9.537 9.596 9.487 9.497 87,846 +0.05(+0.52%)
Aug 06, 2024 9.290 9.478 9.290 9.448 54,981 +0.14(+1.49%)
Aug 05, 2024 9.369 9.414 9.280 9.309 36,676 -0.30(-3.09%)
Aug 02, 2024 9.656 9.730 9.547 9.606 89,137 -0.15(-1.52%)
Aug 01, 2024 9.933 9.933 9.755 9.755 91,347 -0.15(-1.50%)
Jul 31, 2024 9.854 9.962 9.854 9.903 69,251 +0.08(+0.81%)
Jul 30, 2024 9.794 9.824 9.741 9.824 38,578 +0.06(+0.61%)
Jul 29, 2024 9.715 9.774 9.666 9.764 89,736 +0.05(+0.51%)
Jul 26, 2024 9.666 9.740 9.656 9.715 99,864 +0.08(+0.82%)
Jul 25, 2024 9.656 9.715 9.616 9.636 41,292 -0.02(-0.20%)
Jul 24, 2024 9.893 9.893 9.656 9.656 32,449 -0.25(-2.55%)
Jul 23, 2024 9.898 9.918 9.849 9.908 135,179 +0.02(+0.20%)
Jul 22, 2024 9.839 9.952 9.839 9.888 94,556 +0.09(+0.90%)
Jul 19, 2024 9.790 9.810 9.741 9.800 59,411 +0.01(+0.10%)
Jul 18, 2024 9.849 9.918 9.780 9.790 76,455 -0.06(-0.60%)
Jul 17, 2024 9.937 9.937 9.741 9.849 104,688 -0.14(-1.38%)
Jul 16, 2024 9.937 9.994 9.923 9.987 56,232 +0.05(+0.49%)
Jul 15, 2024 9.918 9.947 9.898 9.937 73,360 +0.06(+0.60%)
Jul 12, 2024 9.790 9.937 9.790 9.878 61,662 +0.09(+0.90%)
Jul 11, 2024 9.819 9.878 9.790 9.790 119,097 -0.02(-0.20%)
Jul 10, 2024 9.800 9.829 9.741 9.810 126,481 +0.11(+1.11%)
Jul 09, 2024 9.623 9.702 9.623 9.702 73,893 +0.07(+0.71%)
Jul 08, 2024 9.544 9.633 9.544 9.633 91,186 +0.69(+7.69%)
Jul 05, 2024 9.702 9.721 8.945 8.945 118,431 -0.72(-7.49%)
Jul 03, 2024 9.623 9.669 9.603 9.669 24,152 +0.05(+0.48%)
Jul 02, 2024 9.554 9.623 9.534 9.623 47,050 +0.05(+0.51%)
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.