Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
11.95
+0.13 (1.10%)
At close: Sep 11, 2026, 4:00 PM EDT
11.96
+0.01 (0.08%)
After-hours: Sep 11, 2026, 7:30 PM EDT
AGD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 11.91 | 12.02 | 11.91 | 11.96 | 11.96 | 1.18% | 58,838 |
| Sep 10, 2026 | 11.88 | 12.05 | 11.78 | 11.82 | 11.82 | -1.42% | 59,961 |
| Sep 9, 2026 | 12.06 | 12.10 | 11.94 | 11.99 | 11.99 | -1.07% | 72,437 |
| Sep 8, 2026 | 12.17 | 12.23 | 12.06 | 12.12 | 12.12 | -0.49% | 84,859 |
| Sep 4, 2026 | 12.21 | 12.26 | 12.16 | 12.18 | 12.18 | -0.57% | 63,280 |
| Sep 3, 2026 | 12.32 | 12.36 | 12.20 | 12.25 | 12.25 | -0.16% | 64,230 |
| Sep 2, 2026 | 12.32 | 12.35 | 12.23 | 12.27 | 12.27 | -0.08% | 67,427 |
| Sep 1, 2026 | 12.44 | 12.45 | 12.27 | 12.28 | 12.28 | -1.76% | 83,189 |
| Aug 31, 2026 | 12.63 | 12.63 | 12.41 | 12.50 | 12.50 | -0.79% | 78,067 |
| Aug 28, 2026 | 12.58 | 12.60 | 12.38 | 12.60 | 12.60 | 0.32% | 101,257 |
| Aug 27, 2026 | 12.39 | 12.56 | 12.29 | 12.56 | 12.56 | 1.62% | 167,486 |
| Aug 26, 2026 | 12.33 | 12.37 | 12.29 | 12.36 | 12.36 | 0.16% | 41,636 |
| Aug 25, 2026 | 12.24 | 12.39 | 12.21 | 12.34 | 12.34 | 1.06% | 61,603 |
| Aug 24, 2026 | 12.29 | 12.29 | 12.17 | 12.21 | 12.21 | -0.73% | 72,528 |
| Aug 21, 2026 | 12.46 | 12.47 | 12.40 | 12.42 | 12.30 | - | 62,792 |
| Aug 20, 2026 | 12.41 | 12.51 | 12.41 | 12.42 | 12.30 | -0.48% | 100,734 |
| Aug 19, 2026 | 12.52 | 12.76 | 12.39 | 12.48 | 12.36 | -0.08% | 55,082 |
| Aug 18, 2026 | 12.43 | 12.49 | 12.43 | 12.49 | 12.37 | - | 54,725 |
| Aug 17, 2026 | 12.47 | 12.52 | 12.42 | 12.49 | 12.37 | 0.16% | 107,916 |
| Aug 14, 2026 | 12.40 | 12.51 | 12.39 | 12.47 | 12.35 | 0.73% | 58,478 |
| Aug 13, 2026 | 12.42 | 12.46 | 12.36 | 12.38 | 12.26 | - | 42,739 |
| Aug 12, 2026 | 12.51 | 12.51 | 12.38 | 12.38 | 12.26 | -0.56% | 45,940 |
| Aug 11, 2026 | 12.46 | 12.48 | 12.39 | 12.45 | 12.33 | 0.24% | 64,132 |
| Aug 10, 2026 | 12.21 | 12.46 | 12.21 | 12.42 | 12.30 | 1.64% | 188,070 |
| Aug 7, 2026 | 12.25 | 12.25 | 12.09 | 12.22 | 12.10 | 0.66% | 95,989 |
| Aug 6, 2026 | 12.17 | 12.23 | 12.11 | 12.14 | 12.02 | 0.08% | 54,328 |
| Aug 5, 2026 | 12.18 | 12.19 | 12.08 | 12.13 | 12.01 | 0.08% | 66,414 |
| Aug 4, 2026 | 12.07 | 12.15 | 12.04 | 12.12 | 12.00 | 0.66% | 109,671 |
| Aug 3, 2026 | 12.22 | 12.25 | 12.00 | 12.04 | 11.92 | -0.91% | 200,869 |
| Jul 31, 2026 | 12.16 | 12.24 | 12.11 | 12.15 | 12.03 | 0.50% | 117,172 |
| Jul 30, 2026 | 12.07 | 12.16 | 12.00 | 12.09 | 11.97 | 1.26% | 133,217 |
| Jul 29, 2026 | 12.08 | 12.14 | 11.94 | 11.94 | 11.82 | -0.75% | 108,067 |
| Jul 28, 2026 | 12.11 | 12.11 | 11.94 | 12.03 | 11.91 | -0.82% | 57,226 |
| Jul 27, 2026 | 12.05 | 12.14 | 12.02 | 12.13 | 12.01 | 0.66% | 102,481 |
| Jul 24, 2026 | 12.00 | 12.07 | 11.94 | 12.05 | 11.93 | 1.09% | 72,325 |
| Jul 23, 2026 | 12.05 | 12.07 | 11.89 | 11.92 | 11.80 | -1.32% | 72,623 |
| Jul 22, 2026 | 12.09 | 12.20 | 12.08 | 12.20 | 11.96 | 1.08% | 58,735 |
| Jul 21, 2026 | 12.18 | 12.18 | 12.05 | 12.07 | 11.84 | -0.66% | 84,037 |
| Jul 20, 2026 | 12.09 | 12.23 | 12.06 | 12.15 | 11.91 | 0.33% | 96,528 |
| Jul 17, 2026 | 12.05 | 12.19 | 12.00 | 12.11 | 11.88 | -0.25% | 909,455 |
| Jul 16, 2026 | 12.20 | 12.21 | 12.07 | 12.14 | 11.90 | -0.25% | 132,812 |
| Jul 15, 2026 | 12.11 | 12.17 | 12.03 | 12.17 | 11.93 | 0.75% | 156,387 |
| Jul 14, 2026 | 12.13 | 12.13 | 12.00 | 12.08 | 11.85 | - | 124,450 |
| Jul 13, 2026 | 12.15 | 12.15 | 11.95 | 12.08 | 11.85 | -0.74% | 159,243 |
| Jul 10, 2026 | 12.08 | 12.18 | 12.04 | 12.17 | 11.93 | 1.08% | 98,192 |
| Jul 9, 2026 | 11.98 | 12.04 | 11.93 | 12.04 | 11.81 | 1.35% | 72,219 |
| Jul 8, 2026 | 11.89 | 12.01 | 11.83 | 11.88 | 11.65 | -1.08% | 148,193 |
| Jul 7, 2026 | 12.04 | 12.08 | 11.94 | 12.01 | 11.78 | -0.25% | 96,907 |
| Jul 6, 2026 | 12.02 | 12.05 | 12.00 | 12.04 | 11.81 | 0.92% | 29,627 |
| Jul 2, 2026 | 12.11 | 12.11 | 11.89 | 11.93 | 11.70 | -0.83% | 98,019 |