Abrdn Global Dynamic Dividend Fund (AGD)
NYSE: AGD · Real-Time Price · USD
12.14
-0.05 (-0.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.17 | 12.18 | 12.05 | 12.14 | 12.14 | -0.41% | 81,227 |
| Apr 27, 2026 | 12.09 | 12.19 | 12.03 | 12.19 | 12.19 | 1.58% | 122,654 |
| Apr 24, 2026 | 11.96 | 12.05 | 11.91 | 12.00 | 12.00 | 1.10% | 127,687 |
| Apr 23, 2026 | 12.06 | 12.06 | 11.78 | 11.87 | 11.87 | -1.82% | 114,266 |
| Apr 22, 2026 | 12.11 | 12.15 | 12.03 | 12.09 | 12.09 | -0.25% | 108,926 |
| Apr 21, 2026 | 12.28 | 12.33 | 12.12 | 12.12 | 12.00 | -1.14% | 87,703 |
| Apr 20, 2026 | 12.32 | 12.33 | 12.17 | 12.26 | 12.14 | 0.08% | 75,067 |
| Apr 17, 2026 | 12.06 | 12.26 | 12.05 | 12.25 | 12.13 | 2.25% | 111,451 |
| Apr 16, 2026 | 11.96 | 11.99 | 11.86 | 11.98 | 11.86 | 0.84% | 142,716 |
| Apr 15, 2026 | 11.80 | 11.92 | 11.80 | 11.88 | 11.76 | 0.85% | 84,486 |
| Apr 14, 2026 | 11.66 | 12.00 | 11.66 | 11.78 | 11.66 | 1.38% | 140,803 |
| Apr 13, 2026 | 11.39 | 11.64 | 11.31 | 11.62 | 11.50 | 1.22% | 107,053 |
| Apr 10, 2026 | 11.51 | 11.57 | 11.42 | 11.48 | 11.37 | -0.17% | 72,592 |
| Apr 9, 2026 | 11.43 | 11.62 | 11.43 | 11.50 | 11.39 | 0.44% | 91,659 |
| Apr 8, 2026 | 11.46 | 11.62 | 11.39 | 11.45 | 11.34 | 2.88% | 56,617 |
| Apr 7, 2026 | 11.16 | 11.20 | 11.04 | 11.13 | 11.02 | -0.09% | 80,833 |
| Apr 6, 2026 | 11.07 | 11.14 | 10.96 | 11.14 | 11.03 | 1.83% | 105,278 |
| Apr 2, 2026 | 10.80 | 11.07 | 10.74 | 10.94 | 10.83 | -0.55% | 116,288 |
| Apr 1, 2026 | 10.87 | 11.10 | 10.87 | 11.00 | 10.89 | 1.85% | 102,772 |
| Mar 31, 2026 | 10.62 | 10.82 | 10.55 | 10.80 | 10.69 | 3.45% | 155,409 |
| Mar 30, 2026 | 10.54 | 10.64 | 10.41 | 10.44 | 10.34 | -0.38% | 108,999 |
| Mar 27, 2026 | 10.99 | 11.03 | 10.43 | 10.48 | 10.38 | -5.16% | 357,466 |
| Mar 26, 2026 | 11.54 | 11.58 | 11.05 | 11.05 | 10.94 | -4.99% | 186,585 |
| Mar 25, 2026 | 11.62 | 11.65 | 11.51 | 11.63 | 11.51 | 1.04% | 83,319 |
| Mar 24, 2026 | 11.46 | 11.62 | 11.33 | 11.51 | 11.40 | -0.86% | 54,390 |
| Mar 23, 2026 | 11.66 | 11.66 | 11.44 | 11.61 | 11.38 | 1.66% | 118,070 |
| Mar 20, 2026 | 11.89 | 11.90 | 11.41 | 11.42 | 11.19 | -4.19% | 93,828 |
| Mar 19, 2026 | 11.85 | 12.03 | 11.75 | 11.92 | 11.68 | -0.50% | 64,492 |
| Mar 18, 2026 | 12.03 | 12.07 | 11.87 | 11.98 | 11.74 | -0.75% | 120,495 |
| Mar 17, 2026 | 11.93 | 12.19 | 11.87 | 12.07 | 11.83 | 2.03% | 169,476 |
| Mar 16, 2026 | 11.76 | 11.86 | 11.75 | 11.83 | 11.59 | 1.81% | 115,385 |
| Mar 13, 2026 | 11.66 | 11.80 | 11.60 | 11.62 | 11.39 | 0.09% | 58,967 |
| Mar 12, 2026 | 11.70 | 11.98 | 11.51 | 11.61 | 11.38 | -0.77% | 72,515 |
| Mar 11, 2026 | 11.65 | 11.70 | 11.59 | 11.70 | 11.46 | 0.86% | 68,711 |
| Mar 10, 2026 | 11.55 | 11.67 | 11.47 | 11.60 | 11.37 | 0.78% | 72,850 |
| Mar 9, 2026 | 11.73 | 11.75 | 11.27 | 11.51 | 11.28 | -2.79% | 151,335 |
| Mar 6, 2026 | 11.93 | 12.02 | 11.72 | 11.84 | 11.60 | -1.58% | 121,091 |
| Mar 5, 2026 | 12.14 | 12.15 | 12.00 | 12.03 | 11.79 | -0.58% | 76,477 |
| Mar 4, 2026 | 12.11 | 12.14 | 12.06 | 12.10 | 11.86 | 0.41% | 81,845 |
| Mar 3, 2026 | 12.36 | 12.36 | 12.00 | 12.05 | 11.81 | -3.52% | 133,168 |
| Mar 2, 2026 | 12.32 | 12.58 | 12.32 | 12.49 | 12.24 | 0.40% | 108,742 |
| Feb 27, 2026 | 12.56 | 12.68 | 12.44 | 12.44 | 12.19 | -1.66% | 131,095 |
| Feb 26, 2026 | 12.62 | 12.73 | 12.51 | 12.65 | 12.40 | 0.93% | 137,036 |
| Feb 25, 2026 | 12.60 | 12.72 | 12.42 | 12.53 | 12.28 | -0.45% | 189,010 |
| Feb 24, 2026 | 12.54 | 12.64 | 12.45 | 12.59 | 12.34 | 1.12% | 157,066 |
| Feb 23, 2026 | 12.36 | 12.50 | 12.32 | 12.45 | 12.20 | 0.81% | 103,771 |
| Feb 20, 2026 | 12.42 | 12.55 | 12.29 | 12.35 | 12.10 | -1.44% | 119,017 |
| Feb 19, 2026 | 12.62 | 12.71 | 12.48 | 12.53 | 12.16 | -1.73% | 133,490 |
| Feb 18, 2026 | 12.66 | 12.75 | 12.45 | 12.75 | 12.37 | 0.55% | 201,841 |
| Feb 17, 2026 | 12.75 | 12.78 | 12.59 | 12.68 | 12.31 | -0.55% | 141,693 |
| Feb 13, 2026 | 12.49 | 12.89 | 12.41 | 12.75 | 12.37 | 2.16% | 151,143 |
| Feb 12, 2026 | 12.40 | 12.49 | 12.31 | 12.48 | 12.11 | 0.97% | 89,163 |
| Feb 11, 2026 | 12.49 | 12.49 | 12.29 | 12.36 | 12.00 | - | 114,335 |
| Feb 10, 2026 | 12.33 | 12.43 | 12.31 | 12.36 | 12.00 | 0.65% | 87,095 |
| Feb 9, 2026 | 12.41 | 12.45 | 12.27 | 12.28 | 11.92 | -0.54% | 108,397 |
| Feb 6, 2026 | 12.27 | 12.43 | 12.27 | 12.35 | 11.98 | 0.87% | 149,285 |
| Feb 5, 2026 | 12.26 | 12.33 | 12.16 | 12.24 | 11.88 | -0.97% | 85,627 |
| Feb 4, 2026 | 12.40 | 12.43 | 12.26 | 12.36 | 12.00 | -0.40% | 141,908 |
| Feb 3, 2026 | 12.38 | 12.43 | 12.25 | 12.41 | 12.04 | 0.08% | 111,029 |
| Feb 2, 2026 | 12.43 | 12.48 | 12.35 | 12.40 | 12.03 | - | 75,289 |
| Jan 30, 2026 | 12.52 | 12.52 | 12.38 | 12.40 | 12.03 | -0.40% | 167,078 |
| Jan 29, 2026 | 12.60 | 12.60 | 12.40 | 12.45 | 12.08 | -0.72% | 120,555 |
| Jan 28, 2026 | 12.44 | 12.55 | 12.43 | 12.54 | 12.17 | 1.13% | 57,271 |
| Jan 27, 2026 | 12.47 | 12.49 | 12.33 | 12.40 | 12.03 | -0.16% | 144,990 |
| Jan 26, 2026 | 12.50 | 12.54 | 12.35 | 12.42 | 12.05 | -0.64% | 104,263 |
| Jan 23, 2026 | 12.70 | 12.70 | 12.48 | 12.50 | 12.13 | -2.42% | 82,072 |
| Jan 22, 2026 | 12.85 | 12.86 | 12.75 | 12.81 | 12.32 | 0.87% | 158,053 |
| Jan 21, 2026 | 12.56 | 12.74 | 12.50 | 12.70 | 12.21 | 1.84% | 166,847 |
| Jan 20, 2026 | 12.33 | 12.55 | 12.32 | 12.47 | 11.99 | -0.16% | 210,465 |
| Jan 16, 2026 | 12.39 | 12.49 | 12.26 | 12.49 | 12.01 | 1.96% | 256,087 |
| Jan 15, 2026 | 12.44 | 12.55 | 12.25 | 12.25 | 11.78 | -1.05% | 172,301 |
| Jan 14, 2026 | 12.33 | 12.39 | 12.27 | 12.38 | 11.90 | 0.32% | 105,489 |
| Jan 13, 2026 | 12.21 | 12.34 | 12.10 | 12.34 | 11.86 | 1.48% | 114,577 |
| Jan 12, 2026 | 12.20 | 12.34 | 11.99 | 12.16 | 11.69 | -0.33% | 221,296 |
| Jan 9, 2026 | 12.05 | 12.31 | 12.00 | 12.20 | 11.73 | 2.09% | 146,915 |
| Jan 8, 2026 | 12.26 | 12.28 | 11.87 | 11.95 | 11.49 | -2.13% | 209,686 |
| Jan 7, 2026 | 12.27 | 12.40 | 12.19 | 12.21 | 11.74 | -0.49% | 202,788 |
| Jan 6, 2026 | 11.92 | 12.27 | 11.84 | 12.27 | 11.80 | 3.81% | 133,825 |
| Jan 5, 2026 | 11.68 | 11.85 | 11.68 | 11.82 | 11.36 | 1.63% | 113,937 |
| Jan 2, 2026 | 11.72 | 11.81 | 11.45 | 11.63 | 11.18 | -0.26% | 103,969 |
| Dec 31, 2025 | 11.77 | 11.80 | 11.57 | 11.66 | 11.21 | -1.27% | 114,438 |
| Dec 30, 2025 | 11.73 | 12.00 | 11.73 | 11.81 | 11.24 | 0.08% | 138,569 |
| Dec 29, 2025 | 12.12 | 12.12 | 11.71 | 11.80 | 11.23 | -2.56% | 96,513 |
| Dec 26, 2025 | 12.15 | 12.30 | 12.05 | 12.11 | 11.52 | -0.08% | 102,841 |
| Dec 24, 2025 | 12.10 | 12.15 | 12.06 | 12.12 | 11.53 | -0.08% | 63,535 |
| Dec 23, 2025 | 11.93 | 12.18 | 11.93 | 12.13 | 11.54 | 1.93% | 139,302 |
| Dec 22, 2025 | 11.77 | 11.99 | 11.75 | 11.90 | 11.32 | 1.45% | 137,876 |
| Dec 19, 2025 | 11.67 | 11.77 | 11.61 | 11.73 | 11.16 | 1.30% | 90,383 |
| Dec 18, 2025 | 11.49 | 11.70 | 11.42 | 11.58 | 11.02 | 1.40% | 112,711 |
| Dec 17, 2025 | 11.47 | 11.49 | 11.40 | 11.42 | 10.87 | -0.09% | 37,688 |
| Dec 16, 2025 | 11.40 | 11.48 | 11.39 | 11.43 | 10.88 | - | 79,159 |
| Dec 15, 2025 | 11.44 | 11.52 | 11.43 | 11.43 | 10.88 | 0.26% | 50,434 |
| Dec 12, 2025 | 11.41 | 11.48 | 11.33 | 11.40 | 10.85 | -0.52% | 68,586 |
| Dec 11, 2025 | 11.46 | 11.50 | 11.36 | 11.46 | 10.91 | -0.35% | 86,112 |
| Dec 10, 2025 | 11.39 | 11.50 | 11.36 | 11.50 | 10.94 | 1.50% | 66,758 |
| Dec 9, 2025 | 11.29 | 11.33 | 11.28 | 11.33 | 10.78 | 1.16% | 57,899 |
| Dec 8, 2025 | 11.22 | 11.29 | 11.14 | 11.20 | 10.66 | -0.18% | 90,050 |
| Dec 5, 2025 | 11.46 | 11.54 | 11.20 | 11.22 | 10.68 | -2.52% | 191,778 |
| Dec 4, 2025 | 11.60 | 11.63 | 11.49 | 11.51 | 10.95 | -1.03% | 86,945 |
| Dec 3, 2025 | 11.69 | 11.70 | 11.57 | 11.63 | 11.07 | -0.51% | 49,958 |