Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
9.10
-0.68 (-6.95%)
Apr 4, 2025, 4:00 PM EDT - Market closed
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 9.61 | 9.61 | 9.05 | 9.13 | - | -6.70% | 159,472 |
| Apr 3, 2025 | 9.83 | 9.91 | 9.72 | 9.78 | 9.78 | -2.20% | 110,315 |
| Apr 2, 2025 | 9.93 | 10.03 | 9.92 | 10.00 | 10.00 | 0.60% | 78,223 |
| Apr 1, 2025 | 9.92 | 10.01 | 9.92 | 9.94 | 9.94 | -0.20% | 170,192 |
| Mar 31, 2025 | 9.98 | 9.98 | 9.86 | 9.96 | 9.96 | -0.20% | 198,384 |
| Mar 28, 2025 | 10.07 | 10.10 | 9.94 | 9.98 | 9.98 | -0.89% | 109,242 |
| Mar 27, 2025 | 10.15 | 10.15 | 10.05 | 10.07 | 10.07 | -0.59% | 56,101 |
| Mar 26, 2025 | 10.19 | 10.23 | 10.13 | 10.13 | 10.13 | -0.98% | 93,174 |
| Mar 25, 2025 | 10.22 | 10.24 | 10.19 | 10.23 | 10.23 | -0.49% | 77,909 |
| Mar 24, 2025 | 10.28 | 10.29 | 10.23 | 10.28 | 10.17 | 0.88% | 82,468 |
| Mar 21, 2025 | 10.30 | 10.30 | 10.18 | 10.19 | 10.08 | -0.88% | 67,045 |
| Mar 20, 2025 | 10.18 | 10.28 | 10.18 | 10.28 | 10.17 | 0.69% | 50,232 |
| Mar 19, 2025 | 10.15 | 10.21 | 10.15 | 10.21 | 10.10 | 0.39% | 68,128 |
| Mar 18, 2025 | 10.20 | 10.22 | 10.14 | 10.17 | 10.06 | -0.20% | 34,126 |
| Mar 17, 2025 | 10.11 | 10.22 | 10.11 | 10.19 | 10.08 | 0.79% | 35,148 |
| Mar 14, 2025 | 10.13 | 10.15 | 10.09 | 10.11 | 10.00 | 0.80% | 50,061 |
| Mar 13, 2025 | 10.21 | 10.21 | 10.03 | 10.03 | 9.92 | -1.23% | 61,185 |
| Mar 12, 2025 | 10.14 | 10.20 | 10.09 | 10.16 | 10.05 | 0.54% | 55,773 |
| Mar 11, 2025 | 10.16 | 10.18 | 10.03 | 10.10 | 9.99 | -0.59% | 84,069 |
| Mar 10, 2025 | 10.14 | 10.20 | 10.05 | 10.16 | 10.05 | -0.29% | 154,011 |
| Mar 7, 2025 | 10.02 | 10.19 | 10.01 | 10.19 | 10.08 | 1.70% | 88,227 |
| Mar 6, 2025 | 10.18 | 10.22 | 10.02 | 10.02 | 9.91 | -2.34% | 103,938 |
| Mar 5, 2025 | 10.22 | 10.28 | 10.21 | 10.26 | 10.15 | 0.49% | 75,743 |
| Mar 4, 2025 | 10.30 | 10.30 | 10.16 | 10.21 | 10.10 | -1.35% | 114,964 |
| Mar 3, 2025 | 10.39 | 10.43 | 10.27 | 10.35 | 10.24 | 0.19% | 114,772 |
| Feb 28, 2025 | 10.25 | 10.33 | 10.18 | 10.33 | 10.22 | 1.08% | 90,018 |
| Feb 27, 2025 | 10.32 | 10.37 | 10.18 | 10.22 | 10.11 | -0.97% | 81,034 |
| Feb 26, 2025 | 10.31 | 10.37 | 10.29 | 10.32 | 10.21 | 0.39% | 72,610 |
| Feb 25, 2025 | 10.21 | 10.30 | 10.18 | 10.28 | 10.17 | 0.98% | 100,822 |
| Feb 24, 2025 | 10.28 | 10.30 | 10.17 | 10.18 | 10.07 | -0.97% | 70,860 |
| Feb 21, 2025 | 10.35 | 10.37 | 10.20 | 10.28 | 10.17 | -1.15% | 138,324 |
| Feb 20, 2025 | 10.50 | 10.51 | 10.40 | 10.40 | 10.18 | -0.95% | 91,914 |
| Feb 19, 2025 | 10.44 | 10.50 | 10.39 | 10.50 | 10.28 | 0.57% | 142,085 |
| Feb 18, 2025 | 10.43 | 10.49 | 10.39 | 10.44 | 10.22 | 0.10% | 112,719 |
| Feb 14, 2025 | 10.37 | 10.44 | 10.37 | 10.43 | 10.21 | 0.77% | 66,599 |
| Feb 13, 2025 | 10.24 | 10.36 | 10.24 | 10.35 | 10.13 | 0.78% | 87,170 |
| Feb 12, 2025 | 10.26 | 10.31 | 10.18 | 10.27 | 10.05 | -0.39% | 77,480 |
| Feb 11, 2025 | 10.25 | 10.32 | 10.24 | 10.31 | 10.09 | 0.59% | 96,673 |
| Feb 10, 2025 | 10.21 | 10.27 | 10.18 | 10.25 | 10.03 | 0.59% | 42,692 |
| Feb 7, 2025 | 10.19 | 10.29 | 10.14 | 10.19 | 9.98 | - | 44,184 |
| Feb 6, 2025 | 10.22 | 10.29 | 10.16 | 10.19 | 9.98 | - | 104,958 |
| Feb 5, 2025 | 10.24 | 10.26 | 10.16 | 10.19 | 9.98 | -0.20% | 66,957 |
| Feb 4, 2025 | 10.09 | 10.21 | 10.09 | 10.21 | 9.99 | 1.19% | 56,365 |
| Feb 3, 2025 | 10.06 | 10.14 | 10.01 | 10.09 | 9.88 | -0.59% | 121,741 |
| Jan 31, 2025 | 10.29 | 10.34 | 10.10 | 10.15 | 9.94 | -1.36% | 101,843 |
| Jan 30, 2025 | 10.08 | 10.29 | 10.07 | 10.29 | 10.07 | 2.18% | 186,444 |
| Jan 29, 2025 | 10.16 | 10.16 | 10.04 | 10.07 | 9.86 | -0.59% | 44,139 |
| Jan 28, 2025 | 10.11 | 10.15 | 10.08 | 10.13 | 9.92 | 0.60% | 53,981 |
| Jan 27, 2025 | 10.08 | 10.10 | 10.02 | 10.07 | 9.86 | -1.18% | 149,684 |
| Jan 24, 2025 | 10.20 | 10.22 | 10.09 | 10.19 | 9.98 | -1.16% | 183,575 |