Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
12.62
+0.01 (0.08%)
At close: Jun 2, 2026, 4:00 PM EDT
12.65
+0.03 (0.24%)
Pre-market: Jun 3, 2026, 7:00 AM EDT
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.59 | 12.75 | 12.52 | 12.62 | 12.62 | 0.08% | 314,190 |
| Jun 1, 2026 | 12.53 | 12.62 | 12.46 | 12.61 | 12.61 | 0.72% | 177,501 |
| May 29, 2026 | 12.54 | 12.60 | 12.48 | 12.52 | 12.52 | 0.08% | 125,229 |
| May 28, 2026 | 12.48 | 12.59 | 12.44 | 12.51 | 12.51 | 0.56% | 101,688 |
| May 27, 2026 | 12.41 | 12.50 | 12.32 | 12.44 | 12.44 | 0.16% | 57,402 |
| May 26, 2026 | 12.50 | 12.52 | 12.40 | 12.42 | 12.42 | -0.16% | 140,997 |
| May 22, 2026 | 12.53 | 12.54 | 12.42 | 12.44 | 12.44 | -0.72% | 64,974 |
| May 21, 2026 | 12.42 | 12.55 | 12.28 | 12.53 | 12.53 | 1.21% | 63,124 |
| May 20, 2026 | 12.41 | 12.61 | 12.41 | 12.50 | 12.38 | 0.89% | 122,277 |
| May 19, 2026 | 12.23 | 12.51 | 12.19 | 12.39 | 12.27 | 1.31% | 81,904 |
| May 18, 2026 | 12.23 | 12.29 | 12.14 | 12.23 | 12.11 | 0.33% | 71,814 |
| May 15, 2026 | 12.26 | 12.32 | 12.12 | 12.19 | 12.07 | -1.22% | 80,739 |
| May 14, 2026 | 12.62 | 12.70 | 12.33 | 12.34 | 12.22 | -1.99% | 119,748 |
| May 13, 2026 | 12.67 | 12.69 | 12.49 | 12.59 | 12.47 | -0.16% | 130,741 |
| May 12, 2026 | 12.71 | 12.71 | 12.44 | 12.61 | 12.49 | -0.79% | 75,060 |
| May 11, 2026 | 12.52 | 12.71 | 12.50 | 12.71 | 12.59 | 1.52% | 104,009 |
| May 8, 2026 | 12.38 | 12.65 | 12.38 | 12.52 | 12.40 | 1.21% | 149,806 |
| May 7, 2026 | 12.49 | 12.51 | 12.28 | 12.37 | 12.25 | -0.72% | 71,319 |
| May 6, 2026 | 12.54 | 12.54 | 12.40 | 12.46 | 12.34 | 0.24% | 130,517 |
| May 5, 2026 | 12.42 | 12.52 | 12.32 | 12.43 | 12.31 | 1.14% | 116,008 |
| May 4, 2026 | 12.29 | 12.32 | 12.20 | 12.29 | 12.17 | -0.16% | 56,569 |
| May 1, 2026 | 12.26 | 12.43 | 12.25 | 12.31 | 12.19 | 0.49% | 108,844 |
| Apr 30, 2026 | 12.26 | 12.28 | 12.15 | 12.25 | 12.13 | 0.66% | 138,137 |
| Apr 29, 2026 | 12.22 | 12.28 | 12.08 | 12.17 | 12.05 | 0.25% | 116,610 |
| Apr 28, 2026 | 12.17 | 12.18 | 12.05 | 12.14 | 12.02 | -0.41% | 81,230 |
| Apr 27, 2026 | 12.09 | 12.19 | 12.03 | 12.19 | 12.07 | 1.58% | 122,654 |
| Apr 24, 2026 | 11.96 | 12.05 | 11.91 | 12.00 | 11.88 | 1.10% | 127,687 |
| Apr 23, 2026 | 12.06 | 12.06 | 11.78 | 11.87 | 11.76 | -1.82% | 114,267 |
| Apr 22, 2026 | 12.11 | 12.15 | 12.03 | 12.09 | 11.97 | 0.75% | 108,928 |
| Apr 21, 2026 | 12.28 | 12.33 | 12.12 | 12.12 | 11.88 | -1.14% | 87,706 |
| Apr 20, 2026 | 12.32 | 12.33 | 12.17 | 12.26 | 12.02 | 0.08% | 75,067 |
| Apr 17, 2026 | 12.06 | 12.26 | 12.05 | 12.25 | 12.01 | 2.25% | 111,451 |
| Apr 16, 2026 | 11.96 | 11.99 | 11.86 | 11.98 | 11.75 | 0.84% | 142,716 |
| Apr 15, 2026 | 11.80 | 11.92 | 11.80 | 11.88 | 11.65 | 0.85% | 84,486 |
| Apr 14, 2026 | 11.66 | 12.00 | 11.66 | 11.78 | 11.55 | 1.38% | 140,803 |
| Apr 13, 2026 | 11.39 | 11.64 | 11.31 | 11.62 | 11.39 | 1.22% | 107,053 |
| Apr 10, 2026 | 11.51 | 11.57 | 11.42 | 11.48 | 11.26 | -0.17% | 72,592 |
| Apr 9, 2026 | 11.43 | 11.62 | 11.43 | 11.50 | 11.28 | 0.44% | 91,659 |
| Apr 8, 2026 | 11.46 | 11.62 | 11.39 | 11.45 | 11.23 | 2.88% | 56,617 |
| Apr 7, 2026 | 11.16 | 11.20 | 11.04 | 11.13 | 10.91 | -0.09% | 80,833 |
| Apr 6, 2026 | 11.07 | 11.14 | 10.96 | 11.14 | 10.92 | 1.83% | 105,278 |
| Apr 2, 2026 | 10.80 | 11.07 | 10.74 | 10.94 | 10.73 | -0.55% | 116,288 |
| Apr 1, 2026 | 10.87 | 11.10 | 10.87 | 11.00 | 10.79 | 1.85% | 102,772 |
| Mar 31, 2026 | 10.62 | 10.82 | 10.55 | 10.80 | 10.59 | 3.45% | 155,409 |
| Mar 30, 2026 | 10.54 | 10.64 | 10.41 | 10.44 | 10.24 | -0.38% | 108,999 |
| Mar 27, 2026 | 10.99 | 11.03 | 10.43 | 10.48 | 10.28 | -5.16% | 357,466 |
| Mar 26, 2026 | 11.54 | 11.58 | 11.05 | 11.05 | 10.84 | -4.99% | 186,585 |
| Mar 25, 2026 | 11.62 | 11.65 | 11.51 | 11.63 | 11.40 | 1.04% | 83,319 |
| Mar 24, 2026 | 11.46 | 11.62 | 11.33 | 11.51 | 11.29 | 0.17% | 54,390 |
| Mar 23, 2026 | 11.66 | 11.66 | 11.44 | 11.61 | 11.27 | 1.66% | 118,070 |