Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

abrdn Global Dynamic Dividend Fund (NY:AGD)

8.740 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2025	8.690	8.932	8.460	8.740	166,691	-0.36(-3.96%)
Apr 04, 2025	9.610	9.610	9.062	9.100	173,551	-0.68(-6.95%)
Apr 03, 2025	9.830	9.905	9.720	9.780	110,315	-0.22(-2.20%)
Apr 02, 2025	9.930	10.03	9.920	10.00	78,223	+0.06(+0.60%)
Apr 01, 2025	9.920	10.01	9.920	9.940	170,192	-0.02(-0.20%)
Mar 31, 2025	9.980	9.980	9.860	9.960	198,384	-0.02(-0.20%)
Mar 28, 2025	10.07	10.10	9.940	9.980	109,242	-0.09(-0.89%)
Mar 27, 2025	10.15	10.15	10.05	10.07	56,101	-0.06(-0.59%)
Mar 26, 2025	10.19	10.23	10.13	10.13	93,174	-0.10(-0.98%)
Mar 25, 2025	10.22	10.23	10.19	10.23	77,909	+0.06(+0.59%)
Mar 24, 2025	10.17	10.18	10.12	10.17	83,359	+0.09(+0.88%)
Mar 21, 2025	10.19	10.19	10.07	10.08	67,770	-0.09(-0.88%)
Mar 20, 2025	10.07	10.17	10.07	10.17	50,775	+0.07(+0.69%)
Mar 19, 2025	10.04	10.10	10.04	10.10	68,864	+0.04(+0.39%)
Mar 18, 2025	10.09	10.11	10.03	10.06	34,495	-0.02(-0.20%)
Mar 17, 2025	10.00	10.11	10.00	10.08	35,528	+0.08(+0.79%)
Mar 14, 2025	10.02	10.04	9.982	10.00	50,602	+0.08(+0.80%)
Mar 13, 2025	10.10	10.10	9.923	9.923	61,846	-0.12(-1.23%)
Mar 12, 2025	10.03	10.09	9.983	10.05	56,376	+0.05(+0.54%)
Mar 11, 2025	10.05	10.07	9.918	9.992	84,978	-0.06(-0.59%)
Mar 10, 2025	10.03	10.09	9.943	10.05	155,676	-0.03(-0.29%)
Mar 07, 2025	9.913	10.08	9.903	10.08	89,181	+0.17(+1.70%)
Mar 06, 2025	10.07	10.11	9.913	9.913	105,062	-0.24(-2.34%)
Mar 05, 2025	10.11	10.17	10.10	10.15	76,562	+0.05(+0.49%)
Mar 04, 2025	10.19	10.19	10.05	10.10	116,207	-0.14(-1.35%)
Mar 03, 2025	10.28	10.32	10.16	10.24	116,013	+0.02(+0.19%)
Feb 28, 2025	10.14	10.22	10.07	10.22	90,991	+0.11(+1.08%)
Feb 27, 2025	10.21	10.26	10.07	10.11	81,910	-0.10(-0.97%)
Feb 26, 2025	10.20	10.26	10.18	10.21	73,395	+0.04(+0.39%)
Feb 25, 2025	10.10	10.19	10.07	10.17	101,912	+0.10(+0.98%)
Feb 24, 2025	10.17	10.19	10.06	10.07	71,562	-0.10(-0.97%)
Feb 21, 2025	10.24	10.26	10.09	10.17	139,820	-0.01(-0.10%)
Feb 20, 2025	10.28	10.29	10.18	10.18	93,901	-0.10(-0.95%)
Feb 19, 2025	10.22	10.28	10.17	10.28	131,876	+0.06(+0.58%)
Feb 18, 2025	10.21	10.27	10.17	10.22	115,156	+0.01(+0.10%)
Feb 14, 2025	10.15	10.22	10.15	10.21	68,038	+0.08(+0.77%)
Feb 13, 2025	10.02	10.14	10.02	10.13	88,850	+0.08(+0.78%)
Feb 12, 2025	10.04	10.09	9.965	10.05	79,155	-0.04(-0.39%)
Feb 11, 2025	10.03	10.10	10.02	10.09	98,763	+0.06(+0.59%)
Feb 10, 2025	9.994	10.05	9.965	10.03	43,615	+0.06(+0.59%)
Feb 07, 2025	9.974	10.07	9.925	9.974	45,139	+0.00(+0.00%)
Feb 06, 2025	10.00	10.07	9.945	9.974	107,172	+0.00(+0.00%)
Feb 05, 2025	10.02	10.04	9.940	9.974	68,369	-0.02(-0.20%)
Feb 04, 2025	9.876	9.994	9.876	9.994	57,583	+0.12(+1.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

abrdn Global Dynamic Dividend Fund (NY:AGD)

Historical Prices