Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
10.94
-0.06 (-0.55%)
At close: Apr 2, 2026, 4:00 PM EDT
10.92
-0.02 (-0.18%)
After-hours: Apr 2, 2026, 7:00 PM EDT
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.80 | 11.07 | 10.74 | 10.94 | 10.94 | -0.55% | 116,288 |
| Apr 1, 2026 | 10.87 | 11.10 | 10.87 | 11.00 | 11.00 | 1.85% | 102,772 |
| Mar 31, 2026 | 10.62 | 10.82 | 10.55 | 10.80 | 10.80 | 3.45% | 155,399 |
| Mar 30, 2026 | 10.54 | 10.64 | 10.41 | 10.44 | 10.44 | -0.38% | 108,999 |
| Mar 27, 2026 | 10.99 | 11.03 | 10.43 | 10.48 | 10.48 | -5.16% | 357,456 |
| Mar 26, 2026 | 11.54 | 11.58 | 11.05 | 11.05 | 11.05 | -4.99% | 186,585 |
| Mar 25, 2026 | 11.62 | 11.65 | 11.51 | 11.63 | 11.63 | 1.04% | 83,319 |
| Mar 24, 2026 | 11.46 | 11.62 | 11.33 | 11.51 | 11.51 | -0.86% | 54,387 |
| Mar 23, 2026 | 11.66 | 11.66 | 11.44 | 11.61 | 11.49 | 1.66% | 118,050 |
| Mar 20, 2026 | 11.89 | 11.90 | 11.41 | 11.42 | 11.30 | -4.19% | 93,828 |
| Mar 19, 2026 | 11.85 | 12.03 | 11.75 | 11.92 | 11.80 | -0.50% | 64,492 |
| Mar 18, 2026 | 12.03 | 12.07 | 11.87 | 11.98 | 11.86 | -0.75% | 120,495 |
| Mar 17, 2026 | 11.93 | 12.19 | 11.87 | 12.07 | 11.95 | 2.03% | 169,476 |
| Mar 16, 2026 | 11.76 | 11.86 | 11.75 | 11.83 | 11.71 | 1.81% | 115,385 |
| Mar 13, 2026 | 11.66 | 11.80 | 11.60 | 11.62 | 11.50 | 0.09% | 58,967 |
| Mar 12, 2026 | 11.70 | 11.98 | 11.51 | 11.61 | 11.49 | -0.77% | 72,515 |
| Mar 11, 2026 | 11.65 | 11.70 | 11.59 | 11.70 | 11.58 | 0.86% | 68,711 |
| Mar 10, 2026 | 11.55 | 11.67 | 11.47 | 11.60 | 11.48 | 0.78% | 72,850 |
| Mar 9, 2026 | 11.73 | 11.75 | 11.27 | 11.51 | 11.39 | -2.79% | 151,335 |
| Mar 6, 2026 | 11.93 | 12.02 | 11.72 | 11.84 | 11.72 | -1.58% | 121,091 |
| Mar 5, 2026 | 12.14 | 12.15 | 12.00 | 12.03 | 11.91 | -0.58% | 76,477 |
| Mar 4, 2026 | 12.11 | 12.14 | 12.06 | 12.10 | 11.97 | 0.41% | 81,845 |
| Mar 3, 2026 | 12.36 | 12.36 | 12.00 | 12.05 | 11.93 | -3.52% | 133,168 |
| Mar 2, 2026 | 12.32 | 12.58 | 12.32 | 12.49 | 12.36 | 0.40% | 108,742 |
| Feb 27, 2026 | 12.56 | 12.68 | 12.44 | 12.44 | 12.31 | -1.66% | 131,095 |
| Feb 26, 2026 | 12.62 | 12.73 | 12.51 | 12.65 | 12.52 | 0.93% | 137,036 |
| Feb 25, 2026 | 12.60 | 12.72 | 12.42 | 12.53 | 12.40 | -0.45% | 189,010 |
| Feb 24, 2026 | 12.54 | 12.64 | 12.45 | 12.59 | 12.46 | 1.12% | 157,066 |
| Feb 23, 2026 | 12.36 | 12.50 | 12.32 | 12.45 | 12.32 | 0.81% | 103,771 |
| Feb 20, 2026 | 12.42 | 12.55 | 12.29 | 12.35 | 12.22 | -1.44% | 119,017 |
| Feb 19, 2026 | 12.62 | 12.71 | 12.48 | 12.53 | 12.28 | -1.73% | 133,490 |
| Feb 18, 2026 | 12.66 | 12.75 | 12.45 | 12.75 | 12.50 | 0.55% | 201,841 |
| Feb 17, 2026 | 12.75 | 12.78 | 12.59 | 12.68 | 12.43 | -0.55% | 141,693 |
| Feb 13, 2026 | 12.49 | 12.89 | 12.41 | 12.75 | 12.50 | 2.16% | 151,143 |
| Feb 12, 2026 | 12.40 | 12.49 | 12.31 | 12.48 | 12.23 | 0.97% | 89,163 |
| Feb 11, 2026 | 12.49 | 12.49 | 12.29 | 12.36 | 12.12 | - | 114,335 |
| Feb 10, 2026 | 12.33 | 12.43 | 12.31 | 12.36 | 12.12 | 0.65% | 87,095 |
| Feb 9, 2026 | 12.41 | 12.45 | 12.27 | 12.28 | 12.04 | -0.54% | 108,397 |
| Feb 6, 2026 | 12.27 | 12.43 | 12.27 | 12.35 | 12.10 | 0.87% | 149,285 |
| Feb 5, 2026 | 12.26 | 12.33 | 12.16 | 12.24 | 12.00 | -0.97% | 85,627 |
| Feb 4, 2026 | 12.40 | 12.43 | 12.26 | 12.36 | 12.12 | -0.40% | 141,908 |
| Feb 3, 2026 | 12.38 | 12.43 | 12.25 | 12.41 | 12.16 | 0.08% | 111,029 |
| Feb 2, 2026 | 12.43 | 12.48 | 12.35 | 12.40 | 12.15 | - | 75,289 |
| Jan 30, 2026 | 12.52 | 12.52 | 12.38 | 12.40 | 12.15 | -0.40% | 167,078 |
| Jan 29, 2026 | 12.60 | 12.60 | 12.40 | 12.45 | 12.20 | -0.72% | 120,555 |
| Jan 28, 2026 | 12.44 | 12.55 | 12.43 | 12.54 | 12.29 | 1.13% | 57,271 |
| Jan 27, 2026 | 12.47 | 12.49 | 12.33 | 12.40 | 12.15 | -0.16% | 144,990 |
| Jan 26, 2026 | 12.50 | 12.54 | 12.35 | 12.42 | 12.17 | -0.64% | 104,263 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.48 | 12.50 | 12.25 | -2.42% | 82,072 |
| Jan 22, 2026 | 12.85 | 12.86 | 12.75 | 12.81 | 12.44 | 0.87% | 158,053 |