Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
12.05
+0.13 (1.09%)
At close: Jul 24, 2026, 4:00 PM EDT
12.05
-0.01 (-0.04%)
After-hours: Jul 24, 2026, 7:34 PM EDT
AGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12.00 | 12.07 | 11.94 | 12.05 | 12.05 | 1.09% | 72,320 |
| Jul 23, 2026 | 12.05 | 12.07 | 11.89 | 11.92 | 11.92 | -1.32% | 72,519 |
| Jul 22, 2026 | 12.09 | 12.20 | 12.08 | 12.20 | 12.08 | 1.08% | 58,729 |
| Jul 21, 2026 | 12.18 | 12.18 | 12.05 | 12.07 | 11.95 | -0.66% | 84,037 |
| Jul 20, 2026 | 12.09 | 12.23 | 12.06 | 12.15 | 12.03 | 0.33% | 96,528 |
| Jul 17, 2026 | 12.05 | 12.19 | 12.00 | 12.11 | 11.99 | -0.25% | 909,455 |
| Jul 16, 2026 | 12.20 | 12.21 | 12.07 | 12.14 | 12.02 | -0.25% | 132,812 |
| Jul 15, 2026 | 12.11 | 12.17 | 12.03 | 12.17 | 12.05 | 0.75% | 156,387 |
| Jul 14, 2026 | 12.13 | 12.13 | 12.00 | 12.08 | 11.96 | - | 124,450 |
| Jul 13, 2026 | 12.15 | 12.15 | 11.95 | 12.08 | 11.96 | -0.74% | 159,243 |
| Jul 10, 2026 | 12.08 | 12.18 | 12.04 | 12.17 | 12.05 | 1.08% | 98,192 |
| Jul 9, 2026 | 11.98 | 12.04 | 11.93 | 12.04 | 11.92 | 1.35% | 72,219 |
| Jul 8, 2026 | 11.89 | 12.01 | 11.83 | 11.88 | 11.76 | -1.08% | 148,193 |
| Jul 7, 2026 | 12.04 | 12.08 | 11.94 | 12.01 | 11.89 | -0.25% | 96,907 |
| Jul 6, 2026 | 12.02 | 12.05 | 12.00 | 12.04 | 11.92 | 0.92% | 29,627 |
| Jul 2, 2026 | 12.11 | 12.11 | 11.89 | 11.93 | 11.81 | -0.83% | 98,019 |
| Jul 1, 2026 | 12.11 | 12.13 | 12.00 | 12.03 | 11.91 | -0.66% | 74,873 |
| Jun 30, 2026 | 12.20 | 12.23 | 12.01 | 12.11 | 11.99 | -0.08% | 123,983 |
| Jun 29, 2026 | 12.01 | 12.13 | 11.99 | 12.12 | 12.00 | 1.42% | 136,862 |
| Jun 26, 2026 | 11.97 | 12.05 | 11.92 | 11.95 | 11.83 | -0.50% | 48,315 |
| Jun 25, 2026 | 12.11 | 12.12 | 11.94 | 12.01 | 11.89 | 0.84% | 84,440 |
| Jun 24, 2026 | 12.27 | 12.27 | 11.90 | 11.91 | 11.79 | -2.78% | 131,669 |
| Jun 23, 2026 | 12.16 | 12.32 | 12.13 | 12.25 | 12.13 | -0.33% | 125,446 |
| Jun 22, 2026 | 12.43 | 12.43 | 12.34 | 12.41 | 12.17 | 0.49% | 94,458 |
| Jun 18, 2026 | 12.39 | 12.41 | 12.32 | 12.35 | 12.11 | 1.23% | 102,097 |
| Jun 17, 2026 | 12.57 | 12.58 | 12.17 | 12.20 | 11.96 | -2.40% | 99,808 |
| Jun 16, 2026 | 12.52 | 12.53 | 12.47 | 12.50 | 12.26 | -0.32% | 51,037 |
| Jun 15, 2026 | 12.24 | 12.55 | 12.24 | 12.54 | 12.30 | 3.04% | 187,811 |
| Jun 12, 2026 | 12.15 | 12.23 | 12.12 | 12.17 | 11.93 | 0.25% | 91,031 |
| Jun 11, 2026 | 12.09 | 12.17 | 12.00 | 12.14 | 11.90 | 0.75% | 71,066 |
| Jun 10, 2026 | 12.16 | 12.27 | 12.02 | 12.05 | 11.82 | -0.99% | 98,122 |
| Jun 9, 2026 | 12.34 | 12.37 | 12.00 | 12.17 | 11.93 | -0.90% | 96,924 |
| Jun 8, 2026 | 12.50 | 12.70 | 12.23 | 12.28 | 12.04 | -1.21% | 84,187 |
| Jun 5, 2026 | 12.54 | 12.54 | 12.36 | 12.43 | 12.19 | -1.19% | 110,255 |
| Jun 4, 2026 | 12.53 | 12.84 | 12.46 | 12.58 | 12.34 | 0.16% | 81,380 |
| Jun 3, 2026 | 12.69 | 12.69 | 12.50 | 12.56 | 12.32 | -0.48% | 69,955 |
| Jun 2, 2026 | 12.59 | 12.75 | 12.52 | 12.62 | 12.38 | 0.08% | 314,192 |
| Jun 1, 2026 | 12.53 | 12.62 | 12.46 | 12.61 | 12.37 | 0.72% | 177,501 |
| May 29, 2026 | 12.54 | 12.60 | 12.48 | 12.52 | 12.28 | 0.08% | 125,230 |
| May 28, 2026 | 12.48 | 12.59 | 12.44 | 12.51 | 12.27 | 0.56% | 101,688 |
| May 27, 2026 | 12.41 | 12.50 | 12.32 | 12.44 | 12.20 | 0.16% | 57,404 |
| May 26, 2026 | 12.50 | 12.52 | 12.40 | 12.42 | 12.18 | -0.16% | 140,998 |
| May 22, 2026 | 12.53 | 12.54 | 12.42 | 12.44 | 12.20 | -0.72% | 64,977 |
| May 21, 2026 | 12.42 | 12.55 | 12.28 | 12.53 | 12.29 | 1.21% | 63,127 |
| May 20, 2026 | 12.41 | 12.61 | 12.41 | 12.50 | 12.14 | 0.89% | 122,277 |
| May 19, 2026 | 12.23 | 12.51 | 12.19 | 12.39 | 12.03 | 1.31% | 81,904 |
| May 18, 2026 | 12.23 | 12.29 | 12.14 | 12.23 | 11.88 | 0.33% | 71,814 |
| May 15, 2026 | 12.26 | 12.32 | 12.12 | 12.19 | 11.84 | -1.22% | 80,739 |
| May 14, 2026 | 12.62 | 12.70 | 12.33 | 12.34 | 11.98 | -1.99% | 119,748 |
| May 13, 2026 | 12.67 | 12.69 | 12.49 | 12.59 | 12.23 | -0.16% | 130,741 |