Quantcast

Aberdeen Global Dynamic Dividend Fund Historical Stock Prices

AGD 
$9.38
*  
0.05
0.54%
Get AGD Alerts
*Delayed - data as of Jun. 17, 2019  -  Find a broker to begin trading AGD now
Exchange:NYSE

Community Rating:
View:    AGD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAR-2019 TO 17-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 9.34 9.43 9.31 9.38 61,002
06/17/2019 9.34 9.43 9.31 9.38 61,202
06/14/2019 9.35 9.35 9.3 9.33 34,551
06/13/2019 9.34 9.37 9.31 9.32 37,223
06/12/2019 9.37 9.3716 9.31 9.32 28,433
06/11/2019 9.4 9.53 9.37 9.37 57,248
06/10/2019 9.33 9.36 9.3155 9.35 33,642
06/07/2019 9.22 9.305 9.2177 9.29 65,465
06/06/2019 9.18 9.21 9.12 9.16 37,806
06/05/2019 9.11 9.1836 9.05 9.17 63,489
06/04/2019 8.97 9.065 8.955 9.06 43,230
06/03/2019 8.88 8.98 8.88 8.88 41,673
05/31/2019 8.93 8.9366 8.88 8.88 37,669
05/30/2019 8.99 9.04 8.98 8.99 41,379
05/29/2019 9 9.0154 8.94 8.94 81,963
05/28/2019 9.16 9.19 9.03 9.03 59,114
05/24/2019 9.16 9.2 9.11 9.17 36,234
05/23/2019 9.21 9.246 9.07 9.1 62,004
05/22/2019 9.23 9.26 9.214 9.26 29,687
05/21/2019 9.22 9.26 9.2 9.23 34,105
05/20/2019 9.29 9.29 9.25 9.27 49,532
05/17/2019 9.27 9.34 9.26 9.3 37,350
05/16/2019 9.31 9.4 9.305 9.32 42,493
05/15/2019 9.26 9.29 9.21 9.29 52,764
05/14/2019 9.24 9.32 9.24 9.27 68,909
05/13/2019 9.29 9.2918 9.18 9.24 91,308
05/10/2019 9.38 9.3931 9.3198 9.38 59,396
05/09/2019 9.38 9.38 9.34 9.36 63,453
05/08/2019 9.51 9.517 9.45 9.45 63,227
05/07/2019 9.63 9.63 9.47 9.54 50,505
05/06/2019 9.6 9.65 9.5727 9.65 62,087
05/03/2019 9.69 9.71 9.67 9.71 39,086
05/02/2019 9.71 9.71 9.62 9.65 40,770
05/01/2019 9.71 9.74 9.695 9.7 37,082
04/30/2019 9.71 9.74 9.6826 9.7 37,374
04/29/2019 9.68 9.74 9.671 9.69 41,591
04/26/2019 9.65 9.69 9.62 9.68 55,507
04/25/2019 9.67 9.68 9.621 9.64 38,777
04/24/2019 9.69 9.69 9.64 9.65 51,933
04/23/2019 9.63 9.69 9.62 9.67 40,966
04/22/2019 9.65 9.71 9.6 9.63 82,852
04/18/2019 9.68 9.75 9.63 9.67 56,393
04/17/2019 9.8 9.82 9.73 9.74 37,885
04/16/2019 9.79 9.81 9.76 9.77 56,312
04/15/2019 9.75 9.77 9.73 9.77 21,731
04/12/2019 9.71 9.74 9.695 9.73 45,596
04/11/2019 9.71 9.71 9.655 9.68 34,284
04/10/2019 9.62 9.69 9.62 9.65 40,185
04/09/2019 9.64 9.66 9.61 9.62 38,114
04/08/2019 9.67 9.67 9.65 9.67 36,156
04/05/2019 9.67 9.7 9.63 9.64 26,248
04/04/2019 9.65 9.65 9.602 9.65 15,157
04/03/2019 9.6 9.66 9.59 9.62 54,440
04/02/2019 9.57 9.57 9.52 9.56 38,360
04/01/2019 9.52 9.5694 9.52 9.53 43,005
03/29/2019 9.45 9.48 9.43 9.47 23,363
03/28/2019 9.39 9.42 9.37 9.4 38,488
03/27/2019 9.44 9.48 9.38 9.4 44,529
03/26/2019 9.44 9.4499 9.39 9.42 39,372
03/25/2019 9.46 9.51 9.4 9.4 32,545
03/22/2019 9.64 9.64 9.46 9.48 63,771
03/21/2019 9.61 9.7 9.6039 9.63 63,442
03/20/2019 9.63 9.65 9.5742 9.65 29,520
03/19/2019 9.69 9.73 9.686 9.73 65,533
03/18/2019 9.58 9.64 9.57 9.64 42,742
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio