Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
10.48
+0.08 (0.77%)
Jun 11, 2025, 4:00 PM - Market closed
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 10.43 | 10.51 | 10.36 | 10.48 | 10.48 | 0.77% | 116,408 |
| Jun 10, 2025 | 10.36 | 10.40 | 10.32 | 10.40 | 10.40 | 0.87% | 69,752 |
| Jun 9, 2025 | 10.33 | 10.35 | 10.28 | 10.31 | 10.31 | -0.29% | 102,899 |
| Jun 6, 2025 | 10.30 | 10.39 | 10.27 | 10.34 | 10.34 | 0.49% | 99,814 |
| Jun 5, 2025 | 10.34 | 10.36 | 10.25 | 10.29 | 10.29 | -0.29% | 109,765 |
| Jun 4, 2025 | 10.36 | 10.40 | 10.31 | 10.32 | 10.32 | -0.48% | 104,872 |
| Jun 3, 2025 | 10.35 | 10.39 | 10.32 | 10.37 | 10.37 | -0.19% | 80,955 |
| Jun 2, 2025 | 10.35 | 10.40 | 10.31 | 10.39 | 10.39 | 0.48% | 104,401 |
| May 30, 2025 | 10.40 | 10.43 | 10.33 | 10.34 | 10.34 | -0.77% | 108,454 |
| May 29, 2025 | 10.35 | 10.42 | 10.26 | 10.42 | 10.42 | 0.87% | 91,021 |
| May 28, 2025 | 10.33 | 10.39 | 10.24 | 10.33 | 10.33 | 0.10% | 69,561 |
| May 27, 2025 | 10.35 | 10.43 | 10.27 | 10.32 | 10.32 | 0.58% | 97,776 |
| May 23, 2025 | 10.16 | 10.29 | 10.13 | 10.26 | 10.26 | 0.59% | 113,501 |
| May 22, 2025 | 10.27 | 10.27 | 10.13 | 10.20 | 10.20 | -1.26% | 108,529 |
| May 21, 2025 | 10.37 | 10.44 | 10.31 | 10.33 | 10.23 | -0.48% | 192,486 |
| May 20, 2025 | 10.30 | 10.38 | 10.27 | 10.38 | 10.28 | 1.07% | 165,570 |
| May 19, 2025 | 10.23 | 10.29 | 10.20 | 10.27 | 10.17 | -0.19% | 86,156 |
| May 16, 2025 | 10.26 | 10.39 | 10.19 | 10.29 | 10.19 | 0.59% | 109,237 |
| May 15, 2025 | 10.20 | 10.25 | 10.17 | 10.23 | 10.13 | 0.20% | 95,592 |
| May 14, 2025 | 10.19 | 10.23 | 10.16 | 10.21 | 10.11 | 0.20% | 107,509 |
| May 13, 2025 | 10.15 | 10.26 | 10.06 | 10.19 | 10.09 | 0.39% | 273,809 |
| May 12, 2025 | 10.37 | 10.40 | 10.11 | 10.15 | 10.05 | 0.10% | 170,782 |
| May 9, 2025 | 10.15 | 10.17 | 10.02 | 10.14 | 10.04 | 0.10% | 83,182 |
| May 8, 2025 | 10.17 | 10.17 | 10.07 | 10.13 | 10.03 | 0.40% | 66,322 |
| May 7, 2025 | 10.18 | 10.18 | 10.08 | 10.09 | 9.99 | -0.98% | 57,196 |
| May 6, 2025 | 10.22 | 10.26 | 10.13 | 10.19 | 10.09 | -0.39% | 99,843 |
| May 5, 2025 | 10.17 | 10.26 | 10.10 | 10.23 | 10.13 | 0.49% | 118,169 |
| May 2, 2025 | 10.10 | 10.22 | 10.07 | 10.18 | 10.08 | 1.39% | 103,456 |
| May 1, 2025 | 10.10 | 10.14 | 10.01 | 10.04 | 9.94 | 0.50% | 105,905 |
| Apr 30, 2025 | 9.88 | 10.01 | 9.81 | 9.99 | 9.89 | 0.50% | 116,295 |
| Apr 29, 2025 | 9.76 | 9.96 | 9.74 | 9.94 | 9.84 | 1.43% | 131,598 |
| Apr 28, 2025 | 9.89 | 9.91 | 9.78 | 9.80 | 9.71 | -0.41% | 75,889 |
| Apr 25, 2025 | 9.85 | 9.88 | 9.76 | 9.84 | 9.74 | 0.82% | 69,658 |
| Apr 24, 2025 | 9.68 | 9.81 | 9.65 | 9.76 | 9.67 | 1.67% | 69,644 |
| Apr 23, 2025 | 9.66 | 9.78 | 9.55 | 9.60 | 9.51 | 0.31% | 138,271 |
| Apr 22, 2025 | 9.52 | 9.65 | 9.47 | 9.57 | 9.37 | 2.13% | 165,368 |
| Apr 21, 2025 | 9.49 | 9.50 | 9.35 | 9.37 | 9.17 | -1.58% | 192,209 |
| Apr 17, 2025 | 9.43 | 9.59 | 9.39 | 9.52 | 9.32 | 1.38% | 102,950 |
| Apr 16, 2025 | 9.53 | 9.61 | 9.30 | 9.39 | 9.19 | -1.78% | 262,308 |
| Apr 15, 2025 | 9.49 | 9.68 | 9.45 | 9.56 | 9.36 | 1.16% | 192,739 |
| Apr 14, 2025 | 9.34 | 9.55 | 9.23 | 9.45 | 9.25 | 3.62% | 168,956 |
| Apr 11, 2025 | 8.98 | 9.24 | 8.95 | 9.12 | 8.93 | 1.33% | 239,478 |
| Apr 10, 2025 | 9.08 | 9.25 | 8.88 | 9.00 | 8.81 | -3.64% | 342,775 |
| Apr 9, 2025 | 8.91 | 9.40 | 8.74 | 9.34 | 9.15 | 4.47% | 257,768 |
| Apr 8, 2025 | 8.93 | 9.15 | 8.89 | 8.94 | 8.75 | 2.29% | 272,712 |
| Apr 7, 2025 | 8.69 | 8.93 | 8.46 | 8.74 | 8.56 | -3.96% | 166,691 |
| Apr 4, 2025 | 9.61 | 9.61 | 9.05 | 9.10 | 8.91 | -6.95% | 173,551 |
| Apr 3, 2025 | 9.83 | 9.91 | 9.72 | 9.78 | 9.58 | -2.20% | 110,315 |
| Apr 2, 2025 | 9.93 | 10.03 | 9.92 | 10.00 | 9.79 | 0.60% | 78,223 |
| Apr 1, 2025 | 9.92 | 10.01 | 9.92 | 9.94 | 9.73 | -0.20% | 170,192 |