Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
11.36
-0.48 (-4.05%)
Mar 9, 2026, 2:05 PM EDT - Market open
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.73 | 11.75 | 11.27 | 11.29 | - | -4.65% | 80,274 |
| Mar 6, 2026 | 11.93 | 12.02 | 11.72 | 11.84 | 11.84 | -1.58% | 121,091 |
| Mar 5, 2026 | 12.14 | 12.15 | 12.00 | 12.03 | 12.03 | -0.58% | 76,467 |
| Mar 4, 2026 | 12.11 | 12.14 | 12.06 | 12.10 | 12.10 | 0.41% | 81,842 |
| Mar 3, 2026 | 12.36 | 12.36 | 12.00 | 12.05 | 12.05 | -3.52% | 133,168 |
| Mar 2, 2026 | 12.32 | 12.58 | 12.32 | 12.49 | 12.49 | 0.40% | 108,741 |
| Feb 27, 2026 | 12.56 | 12.68 | 12.44 | 12.44 | 12.44 | -1.66% | 130,895 |
| Feb 26, 2026 | 12.62 | 12.73 | 12.51 | 12.65 | 12.65 | 0.93% | 137,035 |
| Feb 25, 2026 | 12.60 | 12.72 | 12.42 | 12.53 | 12.53 | -0.45% | 189,010 |
| Feb 24, 2026 | 12.54 | 12.64 | 12.45 | 12.59 | 12.59 | 1.12% | 157,066 |
| Feb 23, 2026 | 12.36 | 12.50 | 12.32 | 12.45 | 12.45 | 0.81% | 103,768 |
| Feb 20, 2026 | 12.42 | 12.55 | 12.29 | 12.35 | 12.35 | -1.44% | 118,616 |
| Feb 19, 2026 | 12.62 | 12.71 | 12.48 | 12.53 | 12.41 | -1.73% | 133,410 |
| Feb 18, 2026 | 12.66 | 12.75 | 12.45 | 12.75 | 12.63 | 0.55% | 201,841 |
| Feb 17, 2026 | 12.75 | 12.78 | 12.59 | 12.68 | 12.56 | -0.55% | 141,693 |
| Feb 13, 2026 | 12.49 | 12.89 | 12.41 | 12.75 | 12.63 | 2.16% | 151,143 |
| Feb 12, 2026 | 12.40 | 12.49 | 12.31 | 12.48 | 12.36 | 0.97% | 89,163 |
| Feb 11, 2026 | 12.49 | 12.49 | 12.29 | 12.36 | 12.24 | - | 114,335 |
| Feb 10, 2026 | 12.33 | 12.43 | 12.31 | 12.36 | 12.24 | 0.65% | 87,095 |
| Feb 9, 2026 | 12.41 | 12.45 | 12.27 | 12.28 | 12.16 | -0.54% | 108,397 |
| Feb 6, 2026 | 12.27 | 12.43 | 12.27 | 12.35 | 12.23 | 0.87% | 149,285 |
| Feb 5, 2026 | 12.26 | 12.33 | 12.16 | 12.24 | 12.12 | -0.97% | 85,627 |
| Feb 4, 2026 | 12.40 | 12.43 | 12.26 | 12.36 | 12.24 | -0.40% | 141,908 |
| Feb 3, 2026 | 12.38 | 12.43 | 12.25 | 12.41 | 12.29 | 0.08% | 111,029 |
| Feb 2, 2026 | 12.43 | 12.48 | 12.35 | 12.40 | 12.28 | - | 75,289 |
| Jan 30, 2026 | 12.52 | 12.52 | 12.38 | 12.40 | 12.28 | -0.40% | 167,078 |
| Jan 29, 2026 | 12.60 | 12.60 | 12.40 | 12.45 | 12.33 | -0.72% | 120,555 |
| Jan 28, 2026 | 12.44 | 12.55 | 12.43 | 12.54 | 12.42 | 1.13% | 57,271 |
| Jan 27, 2026 | 12.47 | 12.49 | 12.33 | 12.40 | 12.28 | -0.16% | 144,990 |
| Jan 26, 2026 | 12.50 | 12.54 | 12.35 | 12.42 | 12.30 | -0.64% | 104,263 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.48 | 12.50 | 12.38 | -2.42% | 82,072 |
| Jan 22, 2026 | 12.85 | 12.86 | 12.75 | 12.81 | 12.57 | 0.87% | 158,053 |
| Jan 21, 2026 | 12.56 | 12.74 | 12.50 | 12.70 | 12.46 | 1.84% | 166,847 |
| Jan 20, 2026 | 12.33 | 12.55 | 12.32 | 12.47 | 12.23 | -0.16% | 210,465 |
| Jan 16, 2026 | 12.39 | 12.49 | 12.26 | 12.49 | 12.25 | 1.96% | 256,087 |
| Jan 15, 2026 | 12.44 | 12.55 | 12.25 | 12.25 | 12.02 | -1.05% | 172,301 |
| Jan 14, 2026 | 12.33 | 12.39 | 12.27 | 12.38 | 12.15 | 0.32% | 105,489 |
| Jan 13, 2026 | 12.21 | 12.34 | 12.10 | 12.34 | 12.11 | 1.48% | 114,577 |
| Jan 12, 2026 | 12.20 | 12.34 | 11.99 | 12.16 | 11.93 | -0.33% | 221,296 |
| Jan 9, 2026 | 12.05 | 12.31 | 12.00 | 12.20 | 11.97 | 2.09% | 146,915 |
| Jan 8, 2026 | 12.26 | 12.28 | 11.87 | 11.95 | 11.72 | -2.13% | 209,686 |
| Jan 7, 2026 | 12.27 | 12.40 | 12.19 | 12.21 | 11.98 | -0.49% | 202,788 |
| Jan 6, 2026 | 11.92 | 12.27 | 11.84 | 12.27 | 12.04 | 3.81% | 133,825 |
| Jan 5, 2026 | 11.68 | 11.85 | 11.68 | 11.82 | 11.60 | 1.63% | 113,937 |
| Jan 2, 2026 | 11.72 | 11.81 | 11.45 | 11.63 | 11.41 | -0.26% | 103,969 |
| Dec 31, 2025 | 11.77 | 11.80 | 11.57 | 11.66 | 11.44 | -1.27% | 114,438 |
| Dec 30, 2025 | 11.73 | 12.00 | 11.73 | 11.81 | 11.47 | 0.08% | 138,569 |
| Dec 29, 2025 | 12.12 | 12.12 | 11.71 | 11.80 | 11.46 | -2.56% | 96,513 |
| Dec 26, 2025 | 12.15 | 12.30 | 12.05 | 12.11 | 11.76 | -0.08% | 102,841 |
| Dec 24, 2025 | 12.10 | 12.15 | 12.06 | 12.12 | 11.77 | -0.08% | 63,535 |
| Dec 23, 2025 | 11.93 | 12.18 | 11.93 | 12.13 | 11.78 | 1.93% | 139,302 |
| Dec 22, 2025 | 11.77 | 11.99 | 11.75 | 11.90 | 11.56 | 1.45% | 137,876 |
| Dec 19, 2025 | 11.67 | 11.77 | 11.61 | 11.73 | 11.39 | 1.30% | 90,383 |
| Dec 18, 2025 | 11.49 | 11.70 | 11.42 | 11.58 | 11.25 | 1.40% | 112,711 |
| Dec 17, 2025 | 11.47 | 11.49 | 11.40 | 11.42 | 11.09 | -0.09% | 37,688 |
| Dec 16, 2025 | 11.40 | 11.48 | 11.39 | 11.43 | 11.10 | - | 79,159 |
| Dec 15, 2025 | 11.44 | 11.52 | 11.43 | 11.43 | 11.10 | 0.26% | 50,434 |
| Dec 12, 2025 | 11.41 | 11.48 | 11.33 | 11.40 | 11.07 | -0.52% | 68,586 |
| Dec 11, 2025 | 11.46 | 11.50 | 11.36 | 11.46 | 11.13 | -0.35% | 86,112 |
| Dec 10, 2025 | 11.39 | 11.50 | 11.36 | 11.50 | 11.17 | 1.50% | 66,758 |
| Dec 9, 2025 | 11.29 | 11.33 | 11.28 | 11.33 | 11.00 | 1.16% | 57,899 |
| Dec 8, 2025 | 11.22 | 11.29 | 11.14 | 11.20 | 10.88 | -0.18% | 90,050 |
| Dec 5, 2025 | 11.46 | 11.54 | 11.20 | 11.22 | 10.90 | -2.52% | 191,778 |
| Dec 4, 2025 | 11.60 | 11.63 | 11.49 | 11.51 | 11.18 | -1.03% | 86,945 |
| Dec 3, 2025 | 11.69 | 11.70 | 11.57 | 11.63 | 11.29 | -0.51% | 49,958 |
| Dec 2, 2025 | 11.84 | 11.88 | 11.69 | 11.69 | 11.35 | -1.76% | 98,823 |
| Dec 1, 2025 | 11.62 | 11.92 | 11.53 | 11.90 | 11.56 | 2.15% | 202,592 |
| Nov 28, 2025 | 11.65 | 11.66 | 11.61 | 11.65 | 11.31 | 0.60% | 61,702 |
| Nov 26, 2025 | 11.42 | 11.65 | 11.42 | 11.58 | 11.25 | 0.96% | 77,997 |
| Nov 25, 2025 | 11.46 | 11.48 | 11.31 | 11.47 | 11.14 | 0.53% | 47,989 |
| Nov 24, 2025 | 11.42 | 11.45 | 11.36 | 11.41 | 11.08 | 0.80% | 42,854 |
| Nov 21, 2025 | 11.35 | 11.40 | 11.17 | 11.32 | 10.99 | -0.44% | 85,637 |
| Nov 20, 2025 | 11.63 | 11.63 | 11.33 | 11.37 | 10.93 | 0.18% | 159,919 |
| Nov 19, 2025 | 11.22 | 11.40 | 11.16 | 11.35 | 10.91 | 1.07% | 102,497 |
| Nov 18, 2025 | 11.42 | 11.52 | 11.23 | 11.23 | 10.79 | -2.60% | 78,142 |
| Nov 17, 2025 | 11.46 | 11.75 | 11.45 | 11.53 | 11.08 | 0.61% | 191,310 |
| Nov 14, 2025 | 11.49 | 11.74 | 11.42 | 11.46 | 11.01 | -0.52% | 123,572 |
| Nov 13, 2025 | 11.63 | 11.64 | 11.45 | 11.52 | 11.07 | -0.69% | 66,876 |
| Nov 12, 2025 | 11.58 | 11.65 | 11.56 | 11.60 | 11.15 | 0.35% | 114,251 |
| Nov 11, 2025 | 11.54 | 11.60 | 11.54 | 11.56 | 11.11 | -0.34% | 33,768 |
| Nov 10, 2025 | 11.51 | 11.66 | 11.50 | 11.60 | 11.15 | 1.93% | 59,691 |
| Nov 7, 2025 | 11.47 | 11.50 | 11.28 | 11.38 | 10.94 | -1.04% | 58,241 |
| Nov 6, 2025 | 11.70 | 11.73 | 11.46 | 11.50 | 11.05 | -1.20% | 61,405 |
| Nov 5, 2025 | 11.45 | 11.72 | 11.45 | 11.64 | 11.19 | 1.31% | 83,596 |
| Nov 4, 2025 | 11.34 | 11.60 | 11.30 | 11.49 | 11.04 | -0.35% | 95,069 |
| Nov 3, 2025 | 11.77 | 11.85 | 11.50 | 11.53 | 11.08 | -0.86% | 54,129 |
| Oct 31, 2025 | 11.57 | 11.67 | 11.54 | 11.63 | 11.18 | 1.39% | 120,072 |
| Oct 30, 2025 | 11.41 | 11.56 | 11.41 | 11.47 | 11.02 | -1.29% | 92,745 |
| Oct 29, 2025 | 11.68 | 11.80 | 11.56 | 11.62 | 11.17 | -0.77% | 82,381 |
| Oct 28, 2025 | 12.17 | 12.17 | 11.65 | 11.71 | 11.25 | -3.38% | 108,784 |
| Oct 27, 2025 | 12.40 | 12.40 | 12.03 | 12.12 | 11.65 | -1.22% | 137,574 |
| Oct 24, 2025 | 12.40 | 12.40 | 12.22 | 12.27 | 11.79 | -0.49% | 137,647 |
| Oct 23, 2025 | 12.09 | 12.35 | 12.07 | 12.33 | 11.74 | 1.99% | 83,888 |
| Oct 22, 2025 | 12.34 | 12.35 | 11.97 | 12.09 | 11.51 | -1.31% | 147,163 |
| Oct 21, 2025 | 11.93 | 12.25 | 11.88 | 12.25 | 11.67 | 3.20% | 143,198 |
| Oct 20, 2025 | 11.48 | 11.89 | 11.46 | 11.87 | 11.30 | 3.58% | 153,087 |
| Oct 17, 2025 | 11.28 | 11.49 | 11.28 | 11.46 | 10.91 | 1.42% | 136,686 |
| Oct 16, 2025 | 11.41 | 11.45 | 11.24 | 11.30 | 10.76 | -0.96% | 83,305 |
| Oct 15, 2025 | 11.25 | 11.49 | 11.25 | 11.41 | 10.87 | 2.33% | 194,840 |
| Oct 14, 2025 | 10.83 | 11.38 | 10.78 | 11.15 | 10.62 | 0.54% | 459,602 |