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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	11.12	11.2	11.2	11.21	11.11	79,400
July 01, 2025	11.02	11.1	11.1	11.14	11.01	158,618
June 30, 2025	10.97	11.04	11.04	11.04	10.9	177,100
June 27, 2025	10.83	10.9	10.9	10.91	10.81	120,530
June 26, 2025	10.79	10.79	10.79	10.82	10.76	135,900
June 25, 2025	10.73	10.76	10.76	10.83	10.65	294,900
June 24, 2025	10.48	10.63	10.63	10.63	10.44	117,835
June 23, 2025	10.51	10.42	10.42	10.52	10.34	180,100
June 20, 2025	10.65	10.6	10.49	10.65	10.55	199,700
June 18, 2025	10.64	10.6	10.49	10.64	10.55	109,300
June 17, 2025	10.63	10.62	10.51	10.69	10.61	173,900
June 16, 2025	10.64	10.64	10.53	10.7	10.6	120,013
June 13, 2025	10.59	10.61	10.5	10.61	10.55	121,016
June 12, 2025	10.53	10.61	10.5	10.61	10.51	170,200
June 11, 2025	10.43	10.48	10.37	10.51	10.36	116,408
June 10, 2025	10.36	10.4	10.29	10.4	10.32	69,800
June 09, 2025	10.33	10.31	10.2	10.35	10.28	102,900
June 06, 2025	10.3	10.34	10.34	10.39	10.27	99,814
June 05, 2025	10.34	10.29	10.29	10.36	10.25	109,800
June 04, 2025	10.36	10.32	10.32	10.4	10.31	104,900
June 03, 2025	10.35	10.37	10.37	10.39	10.32	81,000
June 02, 2025	10.35	10.39	10.39	10.4	10.31	104,401
May 30, 2025	10.4	10.34	10.34	10.43	10.33	108,454
May 29, 2025	10.35	10.42	10.42	10.42	10.26	91,021
May 28, 2025	10.33	10.33	10.33	10.39	10.24	69,600
May 27, 2025	10.35	10.32	10.32	10.43	10.27	97,800
May 23, 2025	10.16	10.26	10.26	10.29	10.13	113,501
May 22, 2025	10.27	10.2	10.2	10.27	10.13	108,529

Abrdn Global Dynamic Dividend Fund (AGD) NYSE