Skip to main content
Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
10.02
+0.04 (0.40%)
Nov 21, 2024, 1:50 PM EST - Market open

AGD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.1410.1710.0910.1010.10-0.39%90,382
Nov 19, 202410.1110.2010.0910.1410.140.55%64,151
Nov 18, 202410.0710.2310.0710.0910.090.15%102,900
Nov 15, 202410.1610.1610.0710.0710.07-0.89%60,291
Nov 14, 202410.2110.2210.1410.1610.16-0.49%57,819
Nov 13, 202410.2310.3010.1610.2110.21-0.10%140,285
Nov 12, 202410.4010.4010.2110.2210.22-1.45%106,010
Nov 11, 202410.4010.4310.3410.3710.370.29%64,511
Nov 8, 202410.3610.3710.3110.3410.34-0.10%67,936
Nov 7, 202410.3710.4110.3110.3510.350.58%152,113
Nov 6, 202410.3810.4010.2510.2910.290.78%130,329
Nov 5, 202410.1510.2410.1510.2110.210.79%110,108
Nov 4, 202410.1210.1610.0710.1310.130.60%69,515
Nov 1, 202410.1610.2310.0710.0710.07-0.89%90,018
Oct 31, 202410.2610.2910.1210.1610.16-0.97%132,478
Oct 30, 202410.2810.4010.2110.2610.26-0.48%95,337
Oct 29, 202410.3410.3510.2510.3110.31-0.39%90,646
Oct 28, 202410.4110.4110.3210.3510.35-0.10%52,669
Oct 25, 202410.4410.4710.3010.3610.36-0.19%81,640
Oct 24, 202410.4010.5310.3610.3810.38-0.95%89,672
Oct 23, 202410.6210.6310.4510.4810.36-1.04%94,635
Oct 22, 202410.5910.6710.5610.5910.47-0.28%118,333
Oct 21, 202410.6110.6810.6110.6210.50-247,870
Oct 18, 202410.6110.6410.5610.6210.500.66%70,212
Oct 17, 202410.6110.6210.5410.5510.43-0.09%65,932
Oct 16, 202410.5710.6210.5410.5610.44-76,859
Oct 15, 202410.6210.6510.5410.5610.44-0.56%220,285
Oct 14, 202410.5310.6310.5310.6210.500.95%84,428
Oct 11, 202410.5010.5210.4810.5210.400.48%76,133
Oct 10, 202410.4610.5110.4510.4710.350.19%45,150
Oct 9, 202410.4410.4510.4110.4510.330.38%73,333
Oct 8, 202410.4410.4410.3510.4110.29-0.10%83,524
Oct 7, 202410.5110.5210.3810.4210.30-0.19%110,318
Oct 4, 202410.4210.4610.4210.4410.320.43%66,805
Oct 3, 202410.4210.4210.3610.4010.28-0.48%94,142
Oct 2, 202410.4210.4610.4210.4510.33-0.33%58,040
Oct 1, 202410.5910.5910.4610.4810.36-1.32%88,661
Sep 30, 202410.5610.6310.5010.6210.500.66%109,469
Sep 27, 202410.5010.6510.4510.5510.431.15%121,524
Sep 26, 202410.4110.4610.4110.4310.310.87%40,872
Sep 25, 202410.3410.3810.2910.3410.220.19%93,059
Sep 24, 202410.3210.3310.2810.3210.200.88%82,264
Sep 23, 202410.2410.3010.1910.2310.11-0.49%66,272
Sep 20, 202410.3510.3610.2610.2810.05-0.68%45,199
Sep 19, 202410.3310.4410.3310.3510.120.88%81,402
Sep 18, 202410.2610.3310.2610.2610.040.10%49,621
Sep 17, 202410.3010.3310.2510.2510.03-0.29%77,644
Sep 16, 202410.2610.3310.2510.2810.050.39%64,139
Sep 13, 202410.2810.3410.2310.2410.020.39%40,521
Sep 12, 202410.1010.2310.1010.209.980.79%33,753
Sep 11, 202410.0510.129.9610.129.900.60%65,220
Sep 10, 202410.1110.1710.0110.069.84-0.40%39,973
Sep 9, 202410.0310.1010.0310.109.881.00%49,042
Sep 6, 202410.1210.169.9910.009.78-0.40%123,294
Sep 5, 202410.1810.2310.0410.049.82-1.38%60,808
Sep 4, 202410.2010.2410.1710.189.96-0.59%23,233
Sep 3, 202410.3110.3510.1910.2410.02-0.68%89,332
Aug 30, 202410.3810.3810.2910.3110.080.19%56,069
Aug 29, 202410.2310.3010.1610.2910.060.98%50,929
Aug 28, 202410.2210.2410.1610.199.97-0.10%32,223
Aug 27, 202410.1910.2310.1410.209.98-0.29%56,750
Aug 26, 202410.2910.2910.2010.2310.01-0.58%66,385
Aug 23, 202410.2310.2910.1710.2910.06-128,406
Aug 22, 202410.3710.3710.2510.299.96-0.40%64,940
Aug 21, 202410.2810.3610.2710.3310.000.59%89,873
Aug 20, 202410.3210.4210.2610.279.94-0.58%97,709
Aug 19, 202410.3010.3510.2910.3310.000.49%74,235
Aug 16, 202410.2110.3010.2110.289.950.75%63,917
Aug 15, 202410.1510.2110.1310.209.871.02%42,072
Aug 14, 202410.0610.1410.0610.109.770.40%54,475
Aug 13, 202410.0510.0710.0210.069.740.50%70,535
Aug 12, 20249.9610.079.9610.019.691.21%70,761
Aug 9, 20249.899.979.829.899.571.85%219,445
Aug 8, 20249.639.769.639.719.401.15%47,051
Aug 7, 20249.649.709.599.609.290.52%86,907
Aug 6, 20249.399.589.399.559.241.49%54,394
Aug 5, 20249.479.529.389.419.11-3.09%36,284
Aug 2, 20249.769.849.659.719.40-1.52%88,185
Aug 1, 202410.0410.049.869.869.54-1.50%90,371
Jul 31, 20249.9610.079.9610.019.690.81%68,511
Jul 30, 20249.909.939.859.939.610.61%38,166
Jul 29, 20249.829.889.779.879.550.51%88,777
Jul 26, 20249.779.859.769.829.500.82%98,797
Jul 25, 20249.769.829.729.749.43-0.20%40,851
Jul 24, 202410.0010.009.769.769.45-3.17%32,103
Jul 23, 202410.0710.0910.0210.089.690.20%132,872
Jul 22, 202410.0110.1310.0110.069.670.90%92,942
Jul 19, 20249.969.989.919.979.580.10%58,397
Jul 18, 202410.0210.099.959.969.58-0.60%75,150
Jul 17, 202410.1110.119.9110.029.63-1.38%102,902
Jul 16, 202410.1110.1710.1010.169.770.49%55,273
Jul 15, 202410.0910.1210.0710.119.720.60%72,108
Jul 12, 20249.9610.119.9610.059.660.90%60,610
Jul 11, 20249.9910.059.969.969.58-0.20%117,065
Jul 10, 20249.9710.009.919.989.591.11%124,323
Jul 9, 20249.799.879.799.879.490.71%72,632
Jul 8, 20249.719.809.719.809.427.69%89,630
Jul 5, 20249.879.899.109.108.75-7.49%116,410
Jul 3, 20249.799.849.779.849.460.48%23,740
Jul 2, 20249.729.799.709.799.410.51%46,247