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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202512.0912.1812.0712.16-0.58%24,303
Oct 22, 202512.3412.3511.9712.0912.09-1.31%147,163
Oct 21, 202511.9312.2511.8812.2512.253.20%143,198
Oct 20, 202511.4811.8911.4611.8711.873.58%153,087
Oct 17, 202511.2811.4911.2811.4611.461.42%136,686
Oct 16, 202511.4111.4511.2411.3011.30-0.96%83,305
Oct 15, 202511.2511.4911.2511.4111.412.33%194,840
Oct 14, 202510.8311.3810.7811.1511.150.54%459,602
Oct 13, 202511.5511.7611.0211.0911.09-1.60%508,548
Oct 10, 202512.2012.4011.1411.2711.27-9.41%813,446
Oct 9, 202513.6213.6212.2112.4412.44-8.66%871,566
Oct 8, 202513.8913.8913.5613.6213.62-1.94%338,590
Oct 7, 202513.7913.9813.7713.8913.891.02%156,734
Oct 6, 202513.6713.8313.6113.7513.750.59%158,655
Oct 3, 202513.5713.7713.5713.6713.670.74%147,226
Oct 2, 202513.4413.6213.4113.5713.570.97%121,987
Oct 1, 202513.2913.4413.2613.4413.440.90%157,203
Sep 30, 202513.2913.3713.2413.3213.320.53%181,515
Sep 29, 202513.1113.2613.1113.2513.251.53%105,825
Sep 26, 202512.9613.0612.9413.0513.051.24%55,858
Sep 25, 202512.9613.0412.8112.8912.89-1.07%174,554
Sep 24, 202513.0513.1012.9413.0313.030.23%119,152
Sep 23, 202513.1013.2112.9613.0013.00-1.74%154,083
Sep 22, 202513.1813.3113.1813.2313.120.53%229,523
Sep 19, 202513.1213.2813.0913.1613.051.08%148,389
Sep 18, 202513.0613.2413.0013.0212.91-0.31%103,942
Sep 17, 202513.1013.1812.9013.0612.95-0.61%191,716
Sep 16, 202513.2013.4213.0013.1413.030.46%210,098
Sep 15, 202512.8213.0812.7713.0812.972.75%276,691
Sep 12, 202512.7112.7512.6412.7312.620.95%135,621
Sep 11, 202512.4712.6312.4312.6112.501.86%164,101
Sep 10, 202512.3512.4012.3112.3812.280.65%127,466
Sep 9, 202512.3012.3012.2312.3012.200.49%93,886
Sep 8, 202512.2012.2512.1712.2412.140.66%75,664
Sep 5, 202512.2812.2812.0812.1612.06-0.16%137,332
Sep 4, 202512.0412.1912.0412.1812.081.00%136,538
Sep 3, 202511.9812.0911.9712.0611.960.67%127,449
Sep 2, 202511.9512.0011.9111.9811.88-0.17%168,463
Aug 29, 202512.0212.0211.9412.0011.900.08%124,285
Aug 28, 202511.8211.9911.7911.9911.891.70%173,667
Aug 27, 202511.7311.8011.7111.7911.690.51%55,598
Aug 26, 202511.7011.7611.6511.7311.630.43%138,397
Aug 25, 202511.7611.7611.6411.6811.58-0.17%89,898
Aug 22, 202511.6011.7111.5611.7011.600.43%108,314
Aug 21, 202511.6411.6711.5911.6511.450.17%137,052
Aug 20, 202511.5711.6411.5111.6311.430.69%98,762
Aug 19, 202511.5611.5811.4811.5511.350.17%109,900
Aug 18, 202511.4611.5311.4611.5311.330.61%68,906
Aug 15, 202511.4711.5011.4111.4611.260.26%111,870
Aug 14, 202511.3811.4811.3811.4311.23-141,844