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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.42	12.35	12.35	12.55	12.29	119,017
February 19, 2026	12.62	12.53	12.53	12.71	12.48	133,500
February 18, 2026	12.66	12.75	12.75	12.75	12.45	201,841
February 17, 2026	12.75	12.68	12.68	12.78	12.59	141,700
February 13, 2026	12.49	12.75	12.75	12.89	12.41	151,143
February 12, 2026	12.4	12.48	12.48	12.49	12.31	89,160
February 11, 2026	12.49	12.36	12.36	12.49	12.29	114,335
February 10, 2026	12.33	12.36	12.36	12.43	12.31	87,100
February 09, 2026	12.41	12.28	12.28	12.45	12.27	108,400
February 06, 2026	12.27	12.35	12.35	12.43	12.27	149,300
February 05, 2026	12.26	12.24	12.24	12.33	12.16	85,627
February 04, 2026	12.4	12.36	12.36	12.43	12.26	141,908
February 03, 2026	12.38	12.41	12.41	12.43	12.25	111,029
February 02, 2026	12.43	12.4	12.4	12.48	12.35	75,300
January 30, 2026	12.52	12.4	12.4	12.52	12.38	167,100
January 29, 2026	12.6	12.45	12.45	12.6	12.4	120,600
January 28, 2026	12.44	12.54	12.54	12.55	12.43	57,300
January 27, 2026	12.47	12.4	12.4	12.49	12.33	145,000
January 26, 2026	12.5	12.42	12.42	12.53	12.35	104,300
January 23, 2026	12.7	12.5	12.5	12.7	12.48	82,100
January 22, 2026	12.85	12.81	12.69	12.86	12.75	158,100
January 21, 2026	12.56	12.7	12.58	12.74	12.5	166,847
January 20, 2026	12.33	12.47	12.35	12.55	12.32	210,500
January 16, 2026	12.39	12.49	12.37	12.49	12.26	256,100
January 15, 2026	12.44	12.25	12.25	12.55	12.25	172,301
January 14, 2026	12.33	12.38	12.38	12.39	12.27	105,500
January 13, 2026	12.21	12.34	12.34	12.34	12.1	114,600
January 12, 2026	12.2	12.16	12.16	12.34	11.99	221,300
January 09, 2026	12.05	12.2	12.2	12.31	12	146,915
January 08, 2026	12.26	11.95	11.95	12.28	11.87	209,700
January 07, 2026	12.27	12.21	12.21	12.4	12.19	202,788
January 06, 2026	11.92	12.27	12.27	12.27	11.84	133,825
January 05, 2026	11.68	11.82	11.82	11.85	11.68	113,937
January 02, 2026	11.72	11.63	11.63	11.81	11.45	104,000
December 31, 2025	11.77	11.66	11.66	11.8	11.57	114,438
December 30, 2025	11.73	11.81	11.69	12	11.73	138,600
December 29, 2025	12.12	11.8	11.68	12.12	11.71	96,513
December 26, 2025	12.15	12.11	12.11	12.3	12.05	102,841
December 24, 2025	12.1	12.12	12.12	12.15	12.06	63,535
December 23, 2025	11.93	12.13	12.13	12.18	11.93	139,302
December 22, 2025	11.77	11.9	11.9	11.99	11.75	137,900
December 19, 2025	11.67	11.73	11.73	11.77	11.61	90,400
December 18, 2025	11.49	11.58	11.58	11.7	11.42	112,711
December 17, 2025	11.47	11.42	11.42	11.49	11.4	37,700
December 16, 2025	11.4	11.43	11.43	11.48	11.39	79,200
December 15, 2025	11.44	11.43	11.43	11.52	11.43	50,434
December 12, 2025	11.41	11.4	11.4	11.48	11.33	68,586
December 11, 2025	11.46	11.46	11.46	11.5	11.36	86,112
December 10, 2025	11.39	11.5	11.5	11.5	11.36	66,800
December 09, 2025	11.29	11.33	11.33	11.33	11.28	57,900
December 08, 2025	11.22	11.2	11.2	11.29	11.14	90,100
December 05, 2025	11.46	11.22	11.22	11.54	11.2	191,800
December 04, 2025	11.6	11.51	11.51	11.6	11.49	85,294
December 03, 2025	11.69	11.63	11.63	11.7	11.57	50,000
December 02, 2025	11.84	11.69	11.69	11.88	11.69	98,823
December 01, 2025	11.62	11.9	11.9	11.92	11.53	202,600
November 28, 2025	11.65	11.65	11.65	11.66	11.61	61,702
November 26, 2025	11.42	11.58	11.58	11.65	11.42	78,000
November 25, 2025	11.46	11.47	11.47	11.48	11.31	48,000
November 24, 2025	11.42	11.41	11.41	11.45	11.36	42,900

Abrdn Global Dynamic Dividend Fund (AGD) NYSE