Abrdn Global Dynamic Dividend Fund (AGD) NYSE

12.12

-0.01(-0.08%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.35	11.32	11.32	11.4	11.17	85,637
November 20, 2025	11.63	11.37	11.25	11.63	11.33	159,919
November 19, 2025	11.22	11.35	11.35	11.4	11.16	101,389
November 18, 2025	11.42	11.23	11.23	11.52	11.23	78,142
November 17, 2025	11.46	11.53	11.53	11.75	11.45	191,310
November 14, 2025	11.49	11.46	11.46	11.74	11.42	123,600
November 13, 2025	11.63	11.52	11.52	11.64	11.45	64,744
November 12, 2025	11.58	11.6	11.6	11.65	11.56	114,300
November 11, 2025	11.54	11.56	11.56	11.6	11.54	33,800
November 10, 2025	11.51	11.6	11.6	11.66	11.5	59,700
November 07, 2025	11.47	11.38	11.38	11.5	11.28	58,241
November 06, 2025	11.7	11.5	11.5	11.73	11.46	61,405
November 05, 2025	11.45	11.64	11.64	11.72	11.45	83,600
November 04, 2025	11.34	11.49	11.49	11.6	11.3	95,069
November 03, 2025	11.77	11.53	11.53	11.85	11.5	54,129
October 31, 2025	11.57	11.63	11.63	11.67	11.54	120,100
October 30, 2025	11.41	11.47	11.47	11.56	11.41	92,745
October 29, 2025	11.68	11.62	11.62	11.8	11.56	82,400
October 28, 2025	12.17	11.71	11.71	12.17	11.65	108,800
October 27, 2025	12.4	12.12	12.12	12.4	12.03	137,600
October 24, 2025	12.4	12.27	12.27	12.4	12.22	137,647
October 23, 2025	12.09	12.33	12.33	12.35	12.09	83,888
October 22, 2025	12.34	12.09	12.09	12.35	11.97	147,200
October 21, 2025	11.93	12.25	12.25	12.25	11.88	143,200
October 20, 2025	11.48	11.87	11.87	11.89	11.46	153,100
October 17, 2025	11.28	11.46	11.46	11.49	11.28	136,700
October 16, 2025	11.41	11.3	11.3	11.45	11.24	83,305
October 15, 2025	11.25	11.41	11.41	11.49	11.25	194,840
October 14, 2025	10.83	11.15	11.15	11.38	10.78	459,602
October 13, 2025	11.55	11.09	11.09	11.76	11.02	508,548
October 10, 2025	12.2	11.27	11.27	12.4	11.14	813,446
October 09, 2025	13.62	12.44	12.44	13.62	12.21	871,600
October 08, 2025	13.89	13.62	13.62	13.89	13.56	338,600
October 07, 2025	13.79	13.89	13.89	13.98	13.77	156,734
October 06, 2025	13.67	13.75	13.75	13.83	13.61	158,655
October 03, 2025	13.57	13.67	13.67	13.77	13.57	147,226
October 02, 2025	13.44	13.57	13.57	13.62	13.41	122,000
October 01, 2025	13.29	13.44	13.44	13.44	13.26	157,203