Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
12.73
+0.12 (0.95%)
At close: Sep 12, 2025, 4:00 PM EDT
12.73
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:10 PM EDT
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.71 | 12.73 | 12.64 | 12.67 | - | 0.48% | 99,046 |
| Sep 11, 2025 | 12.47 | 12.63 | 12.43 | 12.61 | 12.61 | 1.86% | 164,101 |
| Sep 10, 2025 | 12.35 | 12.40 | 12.31 | 12.38 | 12.38 | 0.65% | 127,466 |
| Sep 9, 2025 | 12.30 | 12.30 | 12.23 | 12.30 | 12.30 | 0.49% | 93,886 |
| Sep 8, 2025 | 12.20 | 12.25 | 12.17 | 12.24 | 12.24 | 0.66% | 75,664 |
| Sep 5, 2025 | 12.28 | 12.28 | 12.08 | 12.16 | 12.16 | -0.16% | 137,332 |
| Sep 4, 2025 | 12.04 | 12.19 | 12.04 | 12.18 | 12.18 | 1.00% | 136,538 |
| Sep 3, 2025 | 11.98 | 12.09 | 11.97 | 12.06 | 12.06 | 0.67% | 127,449 |
| Sep 2, 2025 | 11.95 | 12.00 | 11.91 | 11.98 | 11.98 | -0.17% | 168,463 |
| Aug 29, 2025 | 12.02 | 12.02 | 11.94 | 12.00 | 12.00 | 0.08% | 124,285 |
| Aug 28, 2025 | 11.82 | 11.99 | 11.79 | 11.99 | 11.99 | 1.70% | 173,667 |
| Aug 27, 2025 | 11.73 | 11.80 | 11.71 | 11.79 | 11.79 | 0.51% | 55,598 |
| Aug 26, 2025 | 11.70 | 11.76 | 11.65 | 11.73 | 11.73 | 0.43% | 138,397 |
| Aug 25, 2025 | 11.76 | 11.76 | 11.64 | 11.68 | 11.68 | -0.17% | 89,898 |
| Aug 22, 2025 | 11.60 | 11.71 | 11.56 | 11.70 | 11.70 | 0.43% | 108,314 |
| Aug 21, 2025 | 11.64 | 11.67 | 11.59 | 11.65 | 11.54 | 0.17% | 137,052 |
| Aug 20, 2025 | 11.57 | 11.64 | 11.51 | 11.63 | 11.52 | 0.69% | 98,762 |
| Aug 19, 2025 | 11.56 | 11.58 | 11.48 | 11.55 | 11.44 | 0.17% | 109,900 |
| Aug 18, 2025 | 11.46 | 11.53 | 11.46 | 11.53 | 11.42 | 0.61% | 68,906 |
| Aug 15, 2025 | 11.47 | 11.50 | 11.41 | 11.46 | 11.35 | 0.26% | 111,870 |
| Aug 14, 2025 | 11.38 | 11.48 | 11.38 | 11.43 | 11.32 | - | 141,844 |
| Aug 13, 2025 | 11.46 | 11.48 | 11.40 | 11.43 | 11.32 | -0.35% | 141,875 |
| Aug 12, 2025 | 11.38 | 11.47 | 11.30 | 11.47 | 11.36 | 1.15% | 115,719 |
| Aug 11, 2025 | 11.38 | 11.42 | 11.29 | 11.34 | 11.23 | -0.26% | 72,938 |
| Aug 8, 2025 | 11.35 | 11.42 | 11.34 | 11.37 | 11.26 | 0.71% | 109,448 |
| Aug 7, 2025 | 11.25 | 11.30 | 11.24 | 11.29 | 11.19 | 0.53% | 138,263 |
| Aug 6, 2025 | 11.20 | 11.24 | 11.16 | 11.23 | 11.13 | 0.36% | 64,170 |
| Aug 5, 2025 | 11.13 | 11.22 | 11.08 | 11.19 | 11.09 | 0.54% | 112,257 |
| Aug 4, 2025 | 11.05 | 11.18 | 11.05 | 11.13 | 11.03 | 0.72% | 114,480 |
| Aug 1, 2025 | 11.22 | 11.27 | 11.03 | 11.05 | 10.95 | -1.95% | 178,796 |
| Jul 31, 2025 | 11.43 | 11.43 | 11.24 | 11.27 | 11.17 | -1.14% | 133,160 |
| Jul 30, 2025 | 11.42 | 11.42 | 11.29 | 11.40 | 11.29 | 0.09% | 85,391 |
| Jul 29, 2025 | 11.44 | 11.47 | 11.34 | 11.39 | 11.28 | -0.35% | 85,754 |
| Jul 28, 2025 | 11.46 | 11.46 | 11.40 | 11.43 | 11.32 | -0.17% | 109,015 |
| Jul 25, 2025 | 11.39 | 11.46 | 11.32 | 11.45 | 11.34 | 0.79% | 125,088 |
| Jul 24, 2025 | 11.30 | 11.37 | 11.27 | 11.36 | 11.25 | -0.26% | 122,958 |
| Jul 23, 2025 | 11.47 | 11.54 | 11.36 | 11.39 | 11.18 | -0.35% | 281,253 |
| Jul 22, 2025 | 11.34 | 11.43 | 11.29 | 11.43 | 11.22 | 0.97% | 143,328 |
| Jul 21, 2025 | 11.25 | 11.35 | 11.25 | 11.32 | 11.11 | 0.80% | 96,617 |
| Jul 18, 2025 | 11.32 | 11.34 | 11.22 | 11.23 | 11.02 | -0.27% | 126,738 |
| Jul 17, 2025 | 11.23 | 11.26 | 11.15 | 11.26 | 11.05 | 0.63% | 110,005 |
| Jul 16, 2025 | 11.21 | 11.23 | 11.12 | 11.19 | 10.98 | - | 110,415 |
| Jul 15, 2025 | 11.25 | 11.26 | 11.16 | 11.19 | 10.98 | -0.44% | 107,991 |
| Jul 14, 2025 | 11.22 | 11.24 | 11.18 | 11.24 | 11.03 | 0.54% | 99,628 |
| Jul 11, 2025 | 11.22 | 11.22 | 11.15 | 11.18 | 10.97 | -0.62% | 118,527 |
| Jul 10, 2025 | 11.25 | 11.25 | 11.18 | 11.25 | 11.04 | 0.27% | 66,475 |
| Jul 9, 2025 | 11.15 | 11.24 | 11.11 | 11.22 | 11.01 | 0.63% | 92,680 |
| Jul 8, 2025 | 11.15 | 11.17 | 11.12 | 11.15 | 10.94 | - | 67,509 |
| Jul 7, 2025 | 11.19 | 11.20 | 11.11 | 11.15 | 10.94 | -0.80% | 80,827 |
| Jul 3, 2025 | 11.19 | 11.24 | 11.18 | 11.24 | 11.03 | 0.36% | 71,897 |