Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
11.46
+0.03 (0.26%)
At close: Aug 15, 2025, 4:00 PM
11.46
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 11.47 | 11.50 | 11.43 | 11.44 | - | 0.09% | 22,286 |
| Aug 14, 2025 | 11.38 | 11.48 | 11.38 | 11.43 | 11.43 | - | 141,844 |
| Aug 13, 2025 | 11.46 | 11.48 | 11.40 | 11.43 | 11.43 | -0.35% | 141,875 |
| Aug 12, 2025 | 11.38 | 11.47 | 11.30 | 11.47 | 11.47 | 1.15% | 115,719 |
| Aug 11, 2025 | 11.38 | 11.42 | 11.29 | 11.34 | 11.34 | -0.26% | 72,938 |
| Aug 8, 2025 | 11.35 | 11.42 | 11.34 | 11.37 | 11.37 | 0.71% | 109,448 |
| Aug 7, 2025 | 11.25 | 11.30 | 11.24 | 11.29 | 11.29 | 0.53% | 138,263 |
| Aug 6, 2025 | 11.20 | 11.24 | 11.16 | 11.23 | 11.23 | 0.36% | 64,170 |
| Aug 5, 2025 | 11.13 | 11.22 | 11.08 | 11.19 | 11.19 | 0.54% | 112,257 |
| Aug 4, 2025 | 11.05 | 11.18 | 11.05 | 11.13 | 11.13 | 0.72% | 114,480 |
| Aug 1, 2025 | 11.22 | 11.27 | 11.03 | 11.05 | 11.05 | -1.95% | 178,796 |
| Jul 31, 2025 | 11.43 | 11.43 | 11.24 | 11.27 | 11.27 | -1.14% | 133,160 |
| Jul 30, 2025 | 11.42 | 11.42 | 11.29 | 11.40 | 11.40 | 0.09% | 85,391 |
| Jul 29, 2025 | 11.44 | 11.47 | 11.34 | 11.39 | 11.39 | -0.35% | 85,754 |
| Jul 28, 2025 | 11.46 | 11.46 | 11.40 | 11.43 | 11.43 | -0.17% | 109,015 |
| Jul 25, 2025 | 11.39 | 11.46 | 11.32 | 11.45 | 11.45 | 0.79% | 125,088 |
| Jul 24, 2025 | 11.30 | 11.37 | 11.27 | 11.36 | 11.36 | -0.26% | 122,958 |
| Jul 23, 2025 | 11.47 | 11.54 | 11.36 | 11.39 | 11.28 | -0.35% | 281,253 |
| Jul 22, 2025 | 11.34 | 11.43 | 11.29 | 11.43 | 11.32 | 0.97% | 143,328 |
| Jul 21, 2025 | 11.25 | 11.35 | 11.25 | 11.32 | 11.21 | 0.80% | 96,617 |
| Jul 18, 2025 | 11.32 | 11.34 | 11.22 | 11.23 | 11.12 | -0.27% | 126,738 |
| Jul 17, 2025 | 11.23 | 11.26 | 11.15 | 11.26 | 11.15 | 0.63% | 110,005 |
| Jul 16, 2025 | 11.21 | 11.23 | 11.12 | 11.19 | 11.08 | - | 110,415 |
| Jul 15, 2025 | 11.25 | 11.26 | 11.16 | 11.19 | 11.08 | -0.44% | 107,991 |
| Jul 14, 2025 | 11.22 | 11.24 | 11.18 | 11.24 | 11.13 | 0.54% | 99,628 |
| Jul 11, 2025 | 11.22 | 11.22 | 11.15 | 11.18 | 11.07 | -0.62% | 118,527 |
| Jul 10, 2025 | 11.25 | 11.25 | 11.18 | 11.25 | 11.14 | 0.27% | 66,475 |
| Jul 9, 2025 | 11.15 | 11.24 | 11.11 | 11.22 | 11.11 | 0.63% | 92,680 |
| Jul 8, 2025 | 11.15 | 11.17 | 11.12 | 11.15 | 11.04 | - | 67,509 |
| Jul 7, 2025 | 11.19 | 11.20 | 11.11 | 11.15 | 11.04 | -0.80% | 80,827 |
| Jul 3, 2025 | 11.19 | 11.24 | 11.18 | 11.24 | 11.13 | 0.36% | 71,897 |
| Jul 2, 2025 | 11.12 | 11.21 | 11.11 | 11.20 | 11.09 | 0.90% | 79,381 |
| Jul 1, 2025 | 11.02 | 11.14 | 11.01 | 11.10 | 10.99 | 0.54% | 158,618 |
| Jun 30, 2025 | 10.97 | 11.04 | 10.90 | 11.04 | 10.93 | 1.28% | 177,082 |
| Jun 27, 2025 | 10.83 | 10.91 | 10.81 | 10.90 | 10.80 | 1.02% | 120,530 |
| Jun 26, 2025 | 10.79 | 10.82 | 10.76 | 10.79 | 10.69 | 0.28% | 135,882 |
| Jun 25, 2025 | 10.73 | 10.83 | 10.65 | 10.76 | 10.66 | 1.22% | 294,897 |
| Jun 24, 2025 | 10.48 | 10.63 | 10.44 | 10.63 | 10.53 | 2.02% | 117,835 |
| Jun 23, 2025 | 10.51 | 10.52 | 10.34 | 10.42 | 10.32 | -1.70% | 180,096 |
| Jun 20, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.39 | - | 199,685 |
| Jun 18, 2025 | 10.64 | 10.64 | 10.55 | 10.60 | 10.39 | -0.19% | 109,295 |
| Jun 17, 2025 | 10.63 | 10.69 | 10.61 | 10.62 | 10.41 | -0.19% | 173,879 |
| Jun 16, 2025 | 10.64 | 10.70 | 10.60 | 10.64 | 10.43 | 0.28% | 120,013 |
| Jun 13, 2025 | 10.59 | 10.61 | 10.55 | 10.61 | 10.40 | - | 121,016 |
| Jun 12, 2025 | 10.53 | 10.61 | 10.51 | 10.61 | 10.40 | 1.24% | 170,169 |
| Jun 11, 2025 | 10.43 | 10.51 | 10.36 | 10.48 | 10.27 | 0.77% | 116,408 |
| Jun 10, 2025 | 10.36 | 10.40 | 10.32 | 10.40 | 10.19 | 0.87% | 69,752 |
| Jun 9, 2025 | 10.33 | 10.35 | 10.28 | 10.31 | 10.10 | -0.29% | 102,899 |
| Jun 6, 2025 | 10.30 | 10.39 | 10.27 | 10.34 | 10.13 | 0.49% | 99,814 |
| Jun 5, 2025 | 10.34 | 10.36 | 10.25 | 10.29 | 10.09 | -0.29% | 109,765 |