Abrdn Global Dynamic Dividend Fund - AGD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12.96	13.05	13.05	13.06	12.94	55,900
September 25, 2025	12.96	12.89	12.89	13.04	12.81	174,600
September 24, 2025	13.05	13.03	13.03	13.1	12.94	119,200
September 23, 2025	13.1	13	13	13.21	12.96	154,100
September 22, 2025	13.18	13.23	13.12	13.31	13.18	229,523
September 19, 2025	13.12	13.16	13.05	13.28	13.09	148,400
September 18, 2025	13.06	13.02	12.91	13.24	13	103,942
September 17, 2025	13.1	13.06	12.95	13.18	12.9	191,716
September 16, 2025	13.2	13.14	13.03	13.42	13	210,100
September 15, 2025	12.82	13.08	12.97	13.08	12.77	276,691
September 12, 2025	12.71	12.73	12.62	12.75	12.64	135,621
September 11, 2025	12.47	12.61	12.51	12.63	12.43	164,101
September 10, 2025	12.35	12.38	12.28	12.4	12.31	127,500
September 09, 2025	12.3	12.3	12.2	12.3	12.23	93,900
September 08, 2025	12.2	12.24	12.14	12.25	12.17	75,700
September 05, 2025	12.28	12.16	12.16	12.28	12.08	137,332
September 04, 2025	12.04	12.18	12.18	12.19	12.04	136,538
September 03, 2025	11.98	12.06	12.06	12.09	11.97	127,449
September 02, 2025	11.95	11.98	11.98	12	11.91	168,500
August 29, 2025	12.02	12	12	12.02	11.94	124,300
August 28, 2025	11.82	11.99	11.99	11.99	11.79	173,700
August 27, 2025	11.73	11.79	11.79	11.8	11.71	55,600
August 26, 2025	11.7	11.73	11.73	11.76	11.65	138,400
August 25, 2025	11.76	11.68	11.68	11.76	11.64	89,900
August 22, 2025	11.6	11.7	11.7	11.71	11.56	108,314
August 21, 2025	11.64	11.65	11.54	11.67	11.59	137,100
August 20, 2025	11.57	11.63	11.52	11.64	11.51	98,800
August 19, 2025	11.56	11.55	11.44	11.58	11.48	109,900
August 18, 2025	11.46	11.53	11.53	11.53	11.46	68,905
August 15, 2025	11.47	11.46	11.46	11.5	11.41	111,900
August 14, 2025	11.38	11.43	11.43	11.48	11.37	141,844
August 13, 2025	11.46	11.43	11.43	11.48	11.4	141,900
August 12, 2025	11.38	11.47	11.47	11.47	11.3	115,719
August 11, 2025	11.38	11.34	11.34	11.42	11.29	72,938
August 08, 2025	11.35	11.37	11.37	11.42	11.34	109,448
August 07, 2025	11.25	11.29	11.29	11.3	11.24	138,300
August 06, 2025	11.2	11.23	11.23	11.24	11.16	64,200
August 05, 2025	11.13	11.19	11.19	11.22	11.08	112,300
August 04, 2025	11.05	11.13	11.13	11.18	11.05	114,500
August 01, 2025	11.22	11.05	11.05	11.27	11.03	178,800
July 31, 2025	11.43	11.27	11.27	11.43	11.24	133,200
July 30, 2025	11.42	11.4	11.4	11.42	11.29	85,400
July 29, 2025	11.44	11.39	11.39	11.47	11.34	85,754
July 28, 2025	11.46	11.43	11.43	11.46	11.4	109,015
July 25, 2025	11.39	11.45	11.45	11.46	11.32	125,100
July 24, 2025	11.3	11.36	11.36	11.37	11.27	123,000
July 23, 2025	11.47	11.39	11.28	11.54	11.36	281,300
July 22, 2025	11.34	11.43	11.32	11.43	11.29	143,328
July 21, 2025	11.25	11.32	11.21	11.35	11.25	96,617
July 18, 2025	11.32	11.23	11.12	11.34	11.22	126,738
July 17, 2025	11.23	11.26	11.15	11.26	11.15	110,005
July 16, 2025	11.21	11.19	11.08	11.23	11.12	110,415
July 15, 2025	11.25	11.19	11.08	11.26	11.16	108,000
July 14, 2025	11.22	11.24	11.13	11.24	11.18	99,628
July 11, 2025	11.22	11.18	11.07	11.22	11.15	118,527
July 10, 2025	11.25	11.25	11.14	11.25	11.18	66,500
July 09, 2025	11.15	11.22	11.22	11.24	11.11	92,680
July 08, 2025	11.15	11.15	11.15	11.17	11.12	67,509
July 07, 2025	11.19	11.15	11.15	11.2	11.11	80,827
July 03, 2025	11.19	11.24	11.24	11.24	11.18	71,900

Abrdn Global Dynamic Dividend Fund (AGD) NYSE