Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
9.82
+0.06 (0.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.85 | 9.88 | 9.76 | 9.84 | 9.84 | 0.82% | 69,658 |
| Apr 24, 2025 | 9.68 | 9.81 | 9.65 | 9.76 | 9.76 | 1.67% | 69,644 |
| Apr 23, 2025 | 9.66 | 9.78 | 9.55 | 9.60 | 9.60 | 0.31% | 138,271 |
| Apr 22, 2025 | 9.52 | 9.65 | 9.47 | 9.57 | 9.46 | 2.13% | 165,368 |
| Apr 21, 2025 | 9.49 | 9.50 | 9.35 | 9.37 | 9.26 | -1.58% | 192,209 |
| Apr 17, 2025 | 9.43 | 9.59 | 9.39 | 9.52 | 9.41 | 1.38% | 102,950 |
| Apr 16, 2025 | 9.53 | 9.61 | 9.30 | 9.39 | 9.28 | -1.78% | 262,308 |
| Apr 15, 2025 | 9.49 | 9.68 | 9.45 | 9.56 | 9.45 | 1.16% | 192,739 |
| Apr 14, 2025 | 9.34 | 9.55 | 9.23 | 9.45 | 9.34 | 3.62% | 168,956 |
| Apr 11, 2025 | 8.98 | 9.24 | 8.95 | 9.12 | 9.02 | 1.33% | 239,478 |
| Apr 10, 2025 | 9.08 | 9.25 | 8.88 | 9.00 | 8.90 | -3.64% | 342,775 |
| Apr 9, 2025 | 8.91 | 9.40 | 8.74 | 9.34 | 9.23 | 4.47% | 257,768 |
| Apr 8, 2025 | 8.93 | 9.15 | 8.89 | 8.94 | 8.84 | 2.29% | 272,712 |
| Apr 7, 2025 | 8.69 | 8.93 | 8.46 | 8.74 | 8.64 | -3.96% | 166,691 |
| Apr 4, 2025 | 9.61 | 9.61 | 9.05 | 9.10 | 9.00 | -6.95% | 173,551 |
| Apr 3, 2025 | 9.83 | 9.91 | 9.72 | 9.78 | 9.67 | -2.20% | 110,315 |
| Apr 2, 2025 | 9.93 | 10.03 | 9.92 | 10.00 | 9.89 | 0.60% | 78,223 |
| Apr 1, 2025 | 9.92 | 10.01 | 9.92 | 9.94 | 9.83 | -0.20% | 170,192 |
| Mar 31, 2025 | 9.98 | 9.98 | 9.86 | 9.96 | 9.85 | -0.20% | 198,384 |
| Mar 28, 2025 | 10.07 | 10.10 | 9.94 | 9.98 | 9.87 | -0.89% | 109,242 |
| Mar 27, 2025 | 10.15 | 10.15 | 10.05 | 10.07 | 9.96 | -0.59% | 56,101 |
| Mar 26, 2025 | 10.19 | 10.23 | 10.13 | 10.13 | 10.02 | -0.98% | 93,174 |
| Mar 25, 2025 | 10.22 | 10.24 | 10.19 | 10.23 | 10.11 | -0.49% | 77,909 |
| Mar 24, 2025 | 10.28 | 10.29 | 10.23 | 10.28 | 10.06 | 0.88% | 82,468 |
| Mar 21, 2025 | 10.30 | 10.30 | 10.18 | 10.19 | 9.97 | -0.88% | 67,045 |
| Mar 20, 2025 | 10.18 | 10.28 | 10.18 | 10.28 | 10.06 | 0.69% | 50,232 |
| Mar 19, 2025 | 10.15 | 10.21 | 10.15 | 10.21 | 9.99 | 0.39% | 68,128 |
| Mar 18, 2025 | 10.20 | 10.22 | 10.14 | 10.17 | 9.95 | -0.20% | 34,126 |
| Mar 17, 2025 | 10.11 | 10.22 | 10.11 | 10.19 | 9.97 | 0.79% | 35,148 |
| Mar 14, 2025 | 10.13 | 10.15 | 10.09 | 10.11 | 9.89 | 0.80% | 50,061 |
| Mar 13, 2025 | 10.21 | 10.21 | 10.03 | 10.03 | 9.81 | -1.23% | 61,185 |
| Mar 12, 2025 | 10.14 | 10.20 | 10.09 | 10.16 | 9.93 | 0.54% | 55,773 |
| Mar 11, 2025 | 10.16 | 10.18 | 10.03 | 10.10 | 9.88 | -0.59% | 84,069 |
| Mar 10, 2025 | 10.14 | 10.20 | 10.05 | 10.16 | 9.94 | -0.29% | 154,011 |
| Mar 7, 2025 | 10.02 | 10.19 | 10.01 | 10.19 | 9.97 | 1.70% | 88,227 |
| Mar 6, 2025 | 10.18 | 10.22 | 10.02 | 10.02 | 9.80 | -2.34% | 103,938 |
| Mar 5, 2025 | 10.22 | 10.28 | 10.21 | 10.26 | 10.04 | 0.49% | 75,743 |
| Mar 4, 2025 | 10.30 | 10.30 | 10.16 | 10.21 | 9.99 | -1.35% | 114,964 |
| Mar 3, 2025 | 10.39 | 10.43 | 10.27 | 10.35 | 10.12 | 0.19% | 114,772 |
| Feb 28, 2025 | 10.25 | 10.33 | 10.18 | 10.33 | 10.10 | 1.08% | 90,018 |
| Feb 27, 2025 | 10.32 | 10.37 | 10.18 | 10.22 | 10.00 | -0.97% | 81,034 |
| Feb 26, 2025 | 10.31 | 10.37 | 10.29 | 10.32 | 10.10 | 0.39% | 72,610 |
| Feb 25, 2025 | 10.21 | 10.30 | 10.18 | 10.28 | 10.06 | 0.98% | 100,822 |
| Feb 24, 2025 | 10.28 | 10.30 | 10.17 | 10.18 | 9.96 | -0.97% | 70,860 |
| Feb 21, 2025 | 10.35 | 10.37 | 10.20 | 10.28 | 10.06 | -1.15% | 138,324 |
| Feb 20, 2025 | 10.50 | 10.51 | 10.40 | 10.40 | 10.07 | -0.95% | 91,914 |
| Feb 19, 2025 | 10.44 | 10.50 | 10.39 | 10.50 | 10.16 | 0.57% | 142,085 |
| Feb 18, 2025 | 10.43 | 10.49 | 10.39 | 10.44 | 10.10 | 0.10% | 112,719 |
| Feb 14, 2025 | 10.37 | 10.44 | 10.37 | 10.43 | 10.09 | 0.77% | 66,599 |
| Feb 13, 2025 | 10.24 | 10.36 | 10.24 | 10.35 | 10.02 | 0.78% | 87,170 |