Skip to main content
Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
10.35
+0.02 (0.19%)
Mar 3, 2025, 4:00 PM EST - Market closed

AGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202510.3910.4310.2710.3510.350.19%114,772
Feb 28, 202510.2510.3310.1810.3310.331.08%90,018
Feb 27, 202510.3210.3710.1810.2210.22-0.97%81,034
Feb 26, 202510.3110.3710.2910.3210.320.39%72,610
Feb 25, 202510.2110.3010.1810.2810.280.98%100,822
Feb 24, 202510.2810.3010.1710.1810.18-0.97%70,860
Feb 21, 202510.3510.3710.2010.2810.28-1.15%138,324
Feb 20, 202510.5010.5110.4010.4010.29-0.95%91,914
Feb 19, 202510.4410.5010.3910.5010.390.57%142,085
Feb 18, 202510.4310.4910.3910.4410.330.10%112,719
Feb 14, 202510.3710.4410.3710.4310.320.77%66,599
Feb 13, 202510.2410.3610.2410.3510.240.78%87,170
Feb 12, 202510.2610.3110.1810.2710.16-0.39%77,480
Feb 11, 202510.2510.3210.2410.3110.200.59%96,673
Feb 10, 202510.2110.2710.1810.2510.140.59%42,692
Feb 7, 202510.1910.2910.1410.1910.08-44,184
Feb 6, 202510.2210.2910.1610.1910.08-104,958
Feb 5, 202510.2410.2610.1610.1910.08-0.20%66,957
Feb 4, 202510.0910.2110.0910.2110.101.19%56,365
Feb 3, 202510.0610.1410.0110.099.98-0.59%121,741
Jan 31, 202510.2910.3410.1010.1510.04-1.36%101,843
Jan 30, 202510.0810.2910.0710.2910.182.18%186,444
Jan 29, 202510.1610.1610.0410.079.96-0.59%44,139
Jan 28, 202510.1110.1510.0810.1310.020.60%53,981
Jan 27, 202510.0810.1010.0210.079.96-1.18%149,684
Jan 24, 202510.2010.2210.0910.1910.08-1.16%183,575
Jan 23, 202510.3110.3710.2310.3110.090.29%115,203
Jan 22, 202510.3310.3510.2510.2810.06-0.48%120,772
Jan 21, 202510.2010.3310.2010.3310.111.27%109,598
Jan 17, 202510.2410.2810.1610.209.980.59%861,108
Jan 16, 202510.1510.1910.0610.149.930.50%175,733
Jan 15, 202510.0110.139.9510.099.881.92%203,199
Jan 14, 20259.939.999.879.909.690.30%226,051
Jan 13, 20259.899.899.779.879.660.41%240,596
Jan 10, 20259.909.909.719.839.62-0.81%109,559
Jan 8, 20259.879.969.869.919.700.20%120,669
Jan 7, 20259.9910.009.859.899.68-0.40%128,486
Jan 6, 20259.949.969.909.939.720.81%96,881
Jan 3, 20259.849.899.839.859.640.31%98,676
Jan 2, 20259.859.909.769.829.610.20%115,384
Dec 31, 20249.899.899.809.809.59-0.61%107,867
Dec 30, 20249.909.949.809.869.65-1.69%119,004
Dec 27, 202410.1010.129.9010.039.71-0.59%140,652
Dec 26, 202410.0510.1410.0510.099.770.50%96,185
Dec 24, 202410.0110.069.9010.049.720.50%41,298
Dec 23, 20249.8810.009.869.999.671.22%129,191
Dec 20, 20249.679.879.579.879.561.75%98,267
Dec 19, 20249.8810.079.709.709.39-1.52%167,168
Dec 18, 20249.9810.079.859.859.54-1.60%151,296
Dec 17, 202410.1010.109.9710.019.69-0.89%115,329
Dec 16, 202410.1010.1210.0710.109.780.30%58,034
Dec 13, 202410.1010.1510.0310.079.75-0.10%100,867
Dec 12, 202410.1310.1510.0310.089.76-0.79%141,964
Dec 11, 202410.2010.2210.1210.169.84-0.05%94,220
Dec 10, 202410.2010.2110.1310.179.84-0.39%108,830
Dec 9, 202410.2410.3010.2010.219.88-0.15%75,233
Dec 6, 202410.1910.2410.1810.229.890.39%114,841
Dec 5, 202410.2010.2310.1710.189.86-0.20%94,344
Dec 4, 202410.2410.2410.1510.209.87-95,897
Dec 3, 202410.2410.2410.1610.209.87-0.29%104,265
Dec 2, 202410.2610.2710.1710.239.90-0.20%130,780
Nov 29, 202410.2710.2710.1910.259.920.59%222,522
Nov 27, 202410.2010.2210.1810.199.860.20%73,926
Nov 26, 202410.1810.2510.1210.179.850.10%167,095
Nov 25, 202410.1610.2310.1210.169.840.70%177,702
Nov 22, 202410.0410.1310.0110.099.770.59%214,839
Nov 21, 202410.0310.0610.0010.039.71-0.69%91,935
Nov 20, 202410.1410.1710.0910.109.66-0.39%90,382
Nov 19, 202410.1110.2010.0910.149.700.55%64,151
Nov 18, 202410.0710.2310.0710.099.650.15%102,900
Nov 15, 202410.1610.1610.0710.079.63-0.89%60,291
Nov 14, 202410.2110.2210.1410.169.72-0.49%57,819
Nov 13, 202410.2310.3010.1610.219.77-0.10%140,285
Nov 12, 202410.4010.4010.2110.229.78-1.45%106,010
Nov 11, 202410.4010.4310.3410.379.920.29%64,511
Nov 8, 202410.3610.3710.3110.349.89-0.10%67,936
Nov 7, 202410.3710.4110.3110.359.900.58%152,113
Nov 6, 202410.3810.4010.2510.299.840.78%130,329
Nov 5, 202410.1510.2410.1510.219.770.79%110,108
Nov 4, 202410.1210.1610.0710.139.690.60%69,515
Nov 1, 202410.1610.2310.0710.079.63-0.89%90,018
Oct 31, 202410.2610.2910.1210.169.72-0.97%132,478
Oct 30, 202410.2810.4010.2110.269.82-0.48%95,337
Oct 29, 202410.3410.3510.2510.319.86-0.39%90,646
Oct 28, 202410.4110.4110.3210.359.90-0.10%52,669
Oct 25, 202410.4410.4710.3010.369.91-0.19%81,640
Oct 24, 202410.4010.5310.3610.389.93-0.95%89,672
Oct 23, 202410.6210.6310.4510.489.91-1.04%94,635
Oct 22, 202410.5910.6710.5610.5910.02-0.28%118,333
Oct 21, 202410.6110.6810.6110.6210.04-247,870
Oct 18, 202410.6110.6410.5610.6210.040.66%70,212
Oct 17, 202410.6110.6210.5410.559.98-0.09%65,932
Oct 16, 202410.5710.6210.5410.569.99-76,859
Oct 15, 202410.6210.6510.5410.569.99-0.56%220,285
Oct 14, 202410.5310.6310.5310.6210.040.95%84,428
Oct 11, 202410.5010.5210.4810.529.950.48%76,133
Oct 10, 202410.4610.5110.4510.479.900.19%45,150
Oct 9, 202410.4410.4510.4110.459.880.38%73,333
Oct 8, 202410.4410.4410.3510.419.84-0.10%83,524
Oct 7, 202410.5110.5210.3810.429.85-0.19%110,318