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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	13.29	13.32	13.32	13.37	13.24	181,515
September 29, 2025	13.11	13.25	13.25	13.26	13.11	105,825
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

Abrdn Global Dynamic Dividend Fund (AGD) NYSE