Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
12.16
+0.07 (0.58%)
Oct 23, 2025, 11:33 AM EDT - Market open
AGD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 12.09 | 12.18 | 12.07 | 12.16 | - | 0.58% | 24,303 |
Oct 22, 2025 | 12.34 | 12.35 | 11.97 | 12.09 | 12.09 | -1.31% | 147,163 |
Oct 21, 2025 | 11.93 | 12.25 | 11.88 | 12.25 | 12.25 | 3.20% | 143,198 |
Oct 20, 2025 | 11.48 | 11.89 | 11.46 | 11.87 | 11.87 | 3.58% | 153,087 |
Oct 17, 2025 | 11.28 | 11.49 | 11.28 | 11.46 | 11.46 | 1.42% | 136,686 |
Oct 16, 2025 | 11.41 | 11.45 | 11.24 | 11.30 | 11.30 | -0.96% | 83,305 |
Oct 15, 2025 | 11.25 | 11.49 | 11.25 | 11.41 | 11.41 | 2.33% | 194,840 |
Oct 14, 2025 | 10.83 | 11.38 | 10.78 | 11.15 | 11.15 | 0.54% | 459,602 |
Oct 13, 2025 | 11.55 | 11.76 | 11.02 | 11.09 | 11.09 | -1.60% | 508,548 |
Oct 10, 2025 | 12.20 | 12.40 | 11.14 | 11.27 | 11.27 | -9.41% | 813,446 |
Oct 9, 2025 | 13.62 | 13.62 | 12.21 | 12.44 | 12.44 | -8.66% | 871,566 |
Oct 8, 2025 | 13.89 | 13.89 | 13.56 | 13.62 | 13.62 | -1.94% | 338,590 |
Oct 7, 2025 | 13.79 | 13.98 | 13.77 | 13.89 | 13.89 | 1.02% | 156,734 |
Oct 6, 2025 | 13.67 | 13.83 | 13.61 | 13.75 | 13.75 | 0.59% | 158,655 |
Oct 3, 2025 | 13.57 | 13.77 | 13.57 | 13.67 | 13.67 | 0.74% | 147,226 |
Oct 2, 2025 | 13.44 | 13.62 | 13.41 | 13.57 | 13.57 | 0.97% | 121,987 |
Oct 1, 2025 | 13.29 | 13.44 | 13.26 | 13.44 | 13.44 | 0.90% | 157,203 |
Sep 30, 2025 | 13.29 | 13.37 | 13.24 | 13.32 | 13.32 | 0.53% | 181,515 |
Sep 29, 2025 | 13.11 | 13.26 | 13.11 | 13.25 | 13.25 | 1.53% | 105,825 |
Sep 26, 2025 | 12.96 | 13.06 | 12.94 | 13.05 | 13.05 | 1.24% | 55,858 |
Sep 25, 2025 | 12.96 | 13.04 | 12.81 | 12.89 | 12.89 | -1.07% | 174,554 |
Sep 24, 2025 | 13.05 | 13.10 | 12.94 | 13.03 | 13.03 | 0.23% | 119,152 |
Sep 23, 2025 | 13.10 | 13.21 | 12.96 | 13.00 | 13.00 | -1.74% | 154,083 |
Sep 22, 2025 | 13.18 | 13.31 | 13.18 | 13.23 | 13.12 | 0.53% | 229,523 |
Sep 19, 2025 | 13.12 | 13.28 | 13.09 | 13.16 | 13.05 | 1.08% | 148,389 |
Sep 18, 2025 | 13.06 | 13.24 | 13.00 | 13.02 | 12.91 | -0.31% | 103,942 |
Sep 17, 2025 | 13.10 | 13.18 | 12.90 | 13.06 | 12.95 | -0.61% | 191,716 |
Sep 16, 2025 | 13.20 | 13.42 | 13.00 | 13.14 | 13.03 | 0.46% | 210,098 |
Sep 15, 2025 | 12.82 | 13.08 | 12.77 | 13.08 | 12.97 | 2.75% | 276,691 |
Sep 12, 2025 | 12.71 | 12.75 | 12.64 | 12.73 | 12.62 | 0.95% | 135,621 |
Sep 11, 2025 | 12.47 | 12.63 | 12.43 | 12.61 | 12.50 | 1.86% | 164,101 |
Sep 10, 2025 | 12.35 | 12.40 | 12.31 | 12.38 | 12.28 | 0.65% | 127,466 |
Sep 9, 2025 | 12.30 | 12.30 | 12.23 | 12.30 | 12.20 | 0.49% | 93,886 |
Sep 8, 2025 | 12.20 | 12.25 | 12.17 | 12.24 | 12.14 | 0.66% | 75,664 |
Sep 5, 2025 | 12.28 | 12.28 | 12.08 | 12.16 | 12.06 | -0.16% | 137,332 |
Sep 4, 2025 | 12.04 | 12.19 | 12.04 | 12.18 | 12.08 | 1.00% | 136,538 |
Sep 3, 2025 | 11.98 | 12.09 | 11.97 | 12.06 | 11.96 | 0.67% | 127,449 |
Sep 2, 2025 | 11.95 | 12.00 | 11.91 | 11.98 | 11.88 | -0.17% | 168,463 |
Aug 29, 2025 | 12.02 | 12.02 | 11.94 | 12.00 | 11.90 | 0.08% | 124,285 |
Aug 28, 2025 | 11.82 | 11.99 | 11.79 | 11.99 | 11.89 | 1.70% | 173,667 |
Aug 27, 2025 | 11.73 | 11.80 | 11.71 | 11.79 | 11.69 | 0.51% | 55,598 |
Aug 26, 2025 | 11.70 | 11.76 | 11.65 | 11.73 | 11.63 | 0.43% | 138,397 |
Aug 25, 2025 | 11.76 | 11.76 | 11.64 | 11.68 | 11.58 | -0.17% | 89,898 |
Aug 22, 2025 | 11.60 | 11.71 | 11.56 | 11.70 | 11.60 | 0.43% | 108,314 |
Aug 21, 2025 | 11.64 | 11.67 | 11.59 | 11.65 | 11.45 | 0.17% | 137,052 |
Aug 20, 2025 | 11.57 | 11.64 | 11.51 | 11.63 | 11.43 | 0.69% | 98,762 |
Aug 19, 2025 | 11.56 | 11.58 | 11.48 | 11.55 | 11.35 | 0.17% | 109,900 |
Aug 18, 2025 | 11.46 | 11.53 | 11.46 | 11.53 | 11.33 | 0.61% | 68,906 |
Aug 15, 2025 | 11.47 | 11.50 | 11.41 | 11.46 | 11.26 | 0.26% | 111,870 |
Aug 14, 2025 | 11.38 | 11.48 | 11.38 | 11.43 | 11.23 | - | 141,844 |