Abrdn Global Dynamic Dividend Fund (AGD)

NYSE: AGD · Real-Time Price · USD

11.95

-0.06 (-0.50%)

At close: Jun 26, 2026, 4:00 PM EDT

11.94

-0.02 (-0.13%)

After-hours: Jun 26, 2026, 7:00 PM EDT

AGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.97	12.05	11.92	11.95	11.95	-0.50%	48,315
Jun 25, 2026	12.11	12.12	11.94	12.01	12.01	0.84%	84,440
Jun 24, 2026	12.27	12.27	11.90	11.91	11.91	-2.78%	131,669
Jun 23, 2026	12.16	12.32	12.13	12.25	12.25	-0.33%	125,144
Jun 22, 2026	12.43	12.43	12.34	12.41	12.29	0.49%	94,458
Jun 18, 2026	12.39	12.41	12.32	12.35	12.23	1.23%	102,097
Jun 17, 2026	12.57	12.58	12.17	12.20	12.08	-2.40%	99,808
Jun 16, 2026	12.52	12.53	12.47	12.50	12.38	-0.32%	51,037
Jun 15, 2026	12.24	12.55	12.24	12.54	12.42	3.04%	187,811
Jun 12, 2026	12.15	12.23	12.12	12.17	12.05	0.25%	91,031
Jun 11, 2026	12.09	12.17	12.00	12.14	12.02	0.75%	71,066
Jun 10, 2026	12.16	12.27	12.02	12.05	11.93	-0.99%	98,122
Jun 9, 2026	12.34	12.37	12.00	12.17	12.05	-0.90%	96,924
Jun 8, 2026	12.50	12.70	12.23	12.28	12.16	-1.21%	84,187
Jun 5, 2026	12.54	12.54	12.36	12.43	12.31	-1.19%	110,255
Jun 4, 2026	12.53	12.84	12.46	12.58	12.46	0.16%	81,380
Jun 3, 2026	12.69	12.69	12.50	12.56	12.44	-0.48%	69,955
Jun 2, 2026	12.59	12.75	12.52	12.62	12.50	0.08%	314,192
Jun 1, 2026	12.53	12.62	12.46	12.61	12.49	0.72%	177,501
May 29, 2026	12.54	12.60	12.48	12.52	12.40	0.08%	125,230
May 28, 2026	12.48	12.59	12.44	12.51	12.39	0.56%	101,688
May 27, 2026	12.41	12.50	12.32	12.44	12.32	0.16%	57,404
May 26, 2026	12.50	12.52	12.40	12.42	12.30	-0.16%	140,998
May 22, 2026	12.53	12.54	12.42	12.44	12.32	-0.72%	64,977
May 21, 2026	12.42	12.55	12.28	12.53	12.41	1.21%	63,127
May 20, 2026	12.41	12.61	12.41	12.50	12.26	0.89%	122,277
May 19, 2026	12.23	12.51	12.19	12.39	12.15	1.31%	81,904
May 18, 2026	12.23	12.29	12.14	12.23	12.00	0.33%	71,814
May 15, 2026	12.26	12.32	12.12	12.19	11.96	-1.22%	80,739
May 14, 2026	12.62	12.70	12.33	12.34	12.10	-1.99%	119,748
May 13, 2026	12.67	12.69	12.49	12.59	12.35	-0.16%	130,741
May 12, 2026	12.71	12.71	12.44	12.61	12.37	-0.79%	75,060
May 11, 2026	12.52	12.71	12.50	12.71	12.47	1.52%	104,009
May 8, 2026	12.38	12.65	12.38	12.52	12.28	1.21%	149,806
May 7, 2026	12.49	12.51	12.28	12.37	12.13	-0.72%	71,319
May 6, 2026	12.54	12.54	12.40	12.46	12.22	0.24%	130,517
May 5, 2026	12.42	12.52	12.32	12.43	12.19	1.14%	116,008
May 4, 2026	12.29	12.32	12.20	12.29	12.05	-0.16%	56,569
May 1, 2026	12.26	12.43	12.25	12.31	12.07	0.49%	108,844
Apr 30, 2026	12.26	12.28	12.15	12.25	12.02	0.66%	138,137
Apr 29, 2026	12.22	12.28	12.08	12.17	11.94	0.25%	116,610
Apr 28, 2026	12.17	12.18	12.05	12.14	11.91	-0.41%	81,230
Apr 27, 2026	12.09	12.19	12.03	12.19	11.96	1.58%	122,654
Apr 24, 2026	11.96	12.05	11.91	12.00	11.77	1.10%	127,687
Apr 23, 2026	12.06	12.06	11.78	11.87	11.64	-1.82%	114,267
Apr 22, 2026	12.11	12.15	12.03	12.09	11.86	0.75%	108,928
Apr 21, 2026	12.28	12.33	12.12	12.12	11.77	-1.14%	87,706
Apr 20, 2026	12.32	12.33	12.17	12.26	11.91	0.08%	75,067
Apr 17, 2026	12.06	12.26	12.05	12.25	11.90	2.25%	111,451
Apr 16, 2026	11.96	11.99	11.86	11.98	11.63	0.84%	142,716
Apr 15, 2026	11.80	11.92	11.80	11.88	11.54	0.85%	84,486
Apr 14, 2026	11.66	12.00	11.66	11.78	11.44	1.38%	140,803
Apr 13, 2026	11.39	11.64	11.31	11.62	11.28	1.22%	107,053
Apr 10, 2026	11.51	11.57	11.42	11.48	11.15	-0.17%	72,592
Apr 9, 2026	11.43	11.62	11.43	11.50	11.17	0.44%	91,659
Apr 8, 2026	11.46	11.62	11.39	11.45	11.12	2.88%	56,617
Apr 7, 2026	11.16	11.20	11.04	11.13	10.81	-0.09%	80,833
Apr 6, 2026	11.07	11.14	10.96	11.14	10.82	1.83%	105,278
Apr 2, 2026	10.80	11.07	10.74	10.94	10.62	-0.55%	116,288
Apr 1, 2026	10.87	11.10	10.87	11.00	10.68	1.85%	102,772
Mar 31, 2026	10.62	10.82	10.55	10.80	10.49	3.45%	155,409
Mar 30, 2026	10.54	10.64	10.41	10.44	10.14	-0.38%	108,999
Mar 27, 2026	10.99	11.03	10.43	10.48	10.18	-5.16%	357,466
Mar 26, 2026	11.54	11.58	11.05	11.05	10.73	-4.99%	186,585
Mar 25, 2026	11.62	11.65	11.51	11.63	11.29	1.04%	83,319
Mar 24, 2026	11.46	11.62	11.33	11.51	11.18	0.17%	54,390
Mar 23, 2026	11.66	11.66	11.44	11.61	11.16	1.66%	118,070
Mar 20, 2026	11.89	11.90	11.41	11.42	10.98	-4.19%	93,828
Mar 19, 2026	11.85	12.03	11.75	11.92	11.46	-0.50%	64,492
Mar 18, 2026	12.03	12.07	11.87	11.98	11.51	-0.75%	120,495
Mar 17, 2026	11.93	12.19	11.87	12.07	11.60	2.03%	169,476
Mar 16, 2026	11.76	11.86	11.75	11.83	11.37	1.81%	115,385
Mar 13, 2026	11.66	11.80	11.60	11.62	11.17	0.09%	58,967
Mar 12, 2026	11.70	11.98	11.51	11.61	11.16	-0.77%	72,515
Mar 11, 2026	11.65	11.70	11.59	11.70	11.24	0.86%	68,711
Mar 10, 2026	11.55	11.67	11.47	11.60	11.15	0.78%	72,850
Mar 9, 2026	11.73	11.75	11.27	11.51	11.06	-2.79%	151,335
Mar 6, 2026	11.93	12.02	11.72	11.84	11.38	-1.58%	121,091
Mar 5, 2026	12.14	12.15	12.00	12.03	11.56	-0.58%	76,477
Mar 4, 2026	12.11	12.14	12.06	12.10	11.63	0.41%	81,845
Mar 3, 2026	12.36	12.36	12.00	12.05	11.58	-3.52%	133,168
Mar 2, 2026	12.32	12.58	12.32	12.49	12.00	0.40%	108,742
Feb 27, 2026	12.56	12.68	12.44	12.44	11.96	-1.66%	131,095
Feb 26, 2026	12.62	12.73	12.51	12.65	12.16	0.93%	137,036
Feb 25, 2026	12.60	12.72	12.42	12.53	12.05	-0.45%	189,010
Feb 24, 2026	12.54	12.64	12.45	12.59	12.10	1.12%	157,066
Feb 23, 2026	12.36	12.50	12.32	12.45	11.97	0.81%	103,771
Feb 20, 2026	12.42	12.55	12.29	12.35	11.87	-0.48%	119,017
Feb 19, 2026	12.62	12.71	12.48	12.53	11.93	-1.73%	133,490
Feb 18, 2026	12.66	12.75	12.45	12.75	12.14	0.55%	201,841
Feb 17, 2026	12.75	12.78	12.59	12.68	12.07	-0.55%	141,693
Feb 13, 2026	12.49	12.89	12.41	12.75	12.14	2.16%	151,143
Feb 12, 2026	12.40	12.49	12.31	12.48	11.88	0.97%	89,163
Feb 11, 2026	12.49	12.49	12.29	12.36	11.77	-	114,335
Feb 10, 2026	12.33	12.43	12.31	12.36	11.77	0.65%	87,095
Feb 9, 2026	12.41	12.45	12.27	12.28	11.69	-0.54%	108,397
Feb 6, 2026	12.27	12.43	12.27	12.35	11.75	0.87%	149,285
Feb 5, 2026	12.26	12.33	12.16	12.24	11.65	-0.97%	85,627
Feb 4, 2026	12.40	12.43	12.26	12.36	11.77	-0.40%	141,908
Feb 3, 2026	12.38	12.43	12.25	12.41	11.81	0.08%	111,029