Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

9.630 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 10, 2024 9.630 9.659 9.620 9.630 60,544 +0.02(+0.21%)
May 09, 2024 9.560 9.610 9.540 9.610 69,074 +0.09(+0.95%)
May 08, 2024 9.510 9.520 9.480 9.520 50,785 +0.03(+0.32%)
May 07, 2024 9.500 9.520 9.420 9.490 43,585 +0.02(+0.21%)
May 06, 2024 9.490 9.490 9.450 9.470 42,072 +0.04(+0.42%)
May 03, 2024 9.400 9.440 9.400 9.430 50,543 +0.08(+0.86%)
May 02, 2024 9.320 9.350 9.280 9.350 27,588 +0.05(+0.54%)
May 01, 2024 9.270 9.378 9.270 9.300 72,097 -0.01(-0.11%)
Apr 30, 2024 9.480 9.480 9.270 9.310 75,253 -0.14(-1.48%)
Apr 29, 2024 9.450 9.450 9.400 9.450 31,353 +0.03(+0.32%)
Apr 26, 2024 9.380 9.460 9.340 9.420 39,970 +0.12(+1.29%)
Apr 25, 2024 9.320 9.320 9.225 9.300 40,515 -0.06(-0.64%)
Apr 24, 2024 9.390 9.390 9.320 9.360 40,486 +0.00(+0.00%)
Apr 23, 2024 9.270 9.370 9.260 9.360 46,142 +0.11(+1.19%)
Apr 22, 2024 9.130 9.258 9.130 9.250 62,634 +0.16(+1.82%)
Apr 19, 2024 9.125 9.125 9.045 9.085 30,264 -0.02(-0.22%)
Apr 18, 2024 9.135 9.135 9.085 9.105 26,264 +0.00(+0.00%)
Apr 17, 2024 9.145 9.145 9.075 9.105 54,897 +0.03(+0.33%)
Apr 16, 2024 9.105 9.105 9.055 9.075 59,407 -0.02(-0.22%)
Apr 15, 2024 9.254 9.274 9.085 9.095 69,869 -0.10(-1.08%)
Apr 12, 2024 9.353 9.353 9.184 9.194 56,209 -0.20(-2.11%)
Apr 11, 2024 9.433 9.444 9.343 9.393 51,910 +0.01(+0.11%)
Apr 10, 2024 9.442 9.467 9.373 9.383 50,864 -0.13(-1.36%)
Apr 09, 2024 9.532 9.532 9.473 9.512 52,248 +0.03(+0.31%)
Apr 08, 2024 9.482 9.504 9.442 9.482 61,889 +0.02(+0.21%)
Apr 05, 2024 9.413 9.482 9.393 9.462 31,086 +0.06(+0.63%)
Apr 04, 2024 9.482 9.552 9.403 9.403 29,581 -0.08(-0.84%)
Apr 03, 2024 9.433 9.482 9.413 9.482 42,162 +0.04(+0.42%)
Apr 02, 2024 9.492 9.492 9.433 9.442 57,370 -0.09(-0.94%)
Apr 01, 2024 9.641 9.641 9.522 9.532 60,617 -0.11(-1.13%)
Mar 28, 2024 9.591 9.641 9.562 9.641 63,568 +0.07(+0.73%)
Mar 27, 2024 9.512 9.572 9.512 9.572 39,851 +0.09(+0.94%)
Mar 26, 2024 9.532 9.562 9.482 9.482 74,605 -0.05(-0.52%)
Mar 25, 2024 9.601 9.611 9.512 9.532 36,119 -0.05(-0.52%)
Mar 22, 2024 9.611 9.621 9.562 9.581 25,022 +0.00(+0.00%)
Mar 21, 2024 9.591 9.647 9.581 9.581 28,485 +0.00(+0.00%)
Mar 20, 2024 9.512 9.581 9.482 9.581 21,285 +0.02(+0.21%)
Mar 19, 2024 9.532 9.563 9.492 9.562 31,136 +0.03(+0.31%)
Mar 18, 2024 9.512 9.581 9.512 9.532 30,677 +0.03(+0.31%)
Mar 15, 2024 9.522 9.532 9.492 9.502 29,475 -0.01(-0.10%)
Mar 14, 2024 9.621 9.631 9.497 9.512 62,104 -0.08(-0.83%)
Mar 13, 2024 9.621 9.651 9.569 9.591 71,332 +0.01(+0.10%)
Mar 12, 2024 9.512 9.581 9.465 9.581 55,863 +0.12(+1.26%)
Mar 11, 2024 9.433 9.462 9.403 9.462 28,898 -0.02(-0.21%)
Mar 08, 2024 9.552 9.552 9.452 9.482 51,893 -0.04(-0.42%)
Mar 07, 2024 9.512 9.532 9.487 9.522 31,840 +0.07(+0.74%)
Mar 06, 2024 9.452 9.482 9.423 9.452 33,352 +0.08(+0.85%)
Mar 05, 2024 9.413 9.452 9.333 9.373 55,117 -0.05(-0.53%)
Mar 04, 2024 9.442 9.442 9.408 9.423 31,415 +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 MillValley.com & California Media Partners, LLC. All rights reserved.