Abrdn Global Dynamic Dividend Fund AGD
11.38 USD +0.05 (+0.44%)
Regular-session close
11.38 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
11.22 Day range 11.38
10.44 52-week range 12.81
- YTD
- -2.40%
- 1 year
- -1.22%
AGD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.30 | 11.38 | 11.22 | 11.38 | +0.05 | +0.44% | 88,760 |
| Nov 12, 2026 | 11.43 | 11.43 | 11.29 | 11.33 | -0.17 | -1.48% | 82,500 |
| Nov 11, 2026 | 11.34 | 11.50 | 11.31 | 11.50 | +0.21 | +1.86% | 146,200 |
| Nov 10, 2026 | 11.29 | 11.29 | 11.16 | 11.29 | -0.07 | -0.62% | 68,200 |
| Nov 9, 2026 | 11.24 | 11.38 | 11.11 | 11.36 | +0.25 | +2.25% | 59,700 |
| Nov 6, 2026 | 11.10 | 11.14 | 11.06 | 11.11 | +0.05 | +0.45% | 99,200 |
| Nov 5, 2026 | 11.31 | 11.34 | 11.02 | 11.06 | -0.26 | -2.30% | 108,800 |
| Nov 4, 2026 | 11.30 | 11.34 | 11.24 | 11.32 | +0.13 | +1.16% | 146,500 |
| Nov 3, 2026 | 11.16 | 11.22 | 11.07 | 11.19 | +0.02 | +0.18% | 143,000 |
| Nov 2, 2026 | 11.25 | 11.36 | 11.12 | 11.17 | -0.03 | -0.27% | 119,100 |
| Oct 30, 2026 | 11.31 | 11.33 | 11.10 | 11.20 | -0.14 | -1.23% | 176,100 |
| Oct 29, 2026 | 11.16 | 11.35 | 11.11 | 11.34 | +0.21 | +1.89% | 136,200 |
| Oct 28, 2026 | 11.13 | 11.15 | 11.04 | 11.13 | +0.03 | +0.27% | 125,000 |
| Oct 27, 2026 | 11.03 | 11.13 | 11.02 | 11.10 | +0.04 | +0.36% | 93,300 |
| Oct 26, 2026 | 11.03 | 11.11 | 11.01 | 11.06 | 0.00 | 0.00% | 110,400 |
| Oct 23, 2026 | 11.13 | 11.17 | 11.02 | 11.06 | -0.22 | -1.95% | 98,900 |
| Oct 22, 2026 | 11.18 | 11.31 | 11.17 | 11.28 | +0.02 | +0.18% | 71,900 |
| Oct 21, 2026 | 11.24 | 11.26 | 11.16 | 11.26 | +0.04 | +0.36% | 118,700 |
| Oct 20, 2026 | 11.13 | 11.22 | 11.02 | 11.22 | +0.13 | +1.17% | 102,000 |
| Oct 19, 2026 | 11.10 | 11.13 | 10.97 | 11.09 | +0.05 | +0.45% | 233,800 |
| Oct 16, 2026 | 11.22 | 11.30 | 10.85 | 11.04 | -0.20 | -1.78% | 162,400 |
| Oct 15, 2026 | 11.13 | 11.26 | 11.11 | 11.24 | +0.13 | +1.17% | 91,700 |
| Oct 14, 2026 | 11.22 | 11.27 | 11.10 | 11.11 | -0.19 | -1.68% | 64,900 |
| Oct 13, 2026 | 11.32 | 11.32 | 11.25 | 11.30 | -0.02 | -0.18% | 70,900 |
| Oct 12, 2026 | 11.28 | 11.32 | 11.24 | 11.32 | +0.06 | +0.53% | 48,200 |
| Oct 9, 2026 | 11.17 | 11.29 | 11.17 | 11.26 | +0.16 | +1.44% | 40,000 |
| Oct 8, 2026 | 11.19 | 11.20 | 11.04 | 11.10 | -0.06 | -0.54% | 67,700 |
| Oct 7, 2026 | 11.25 | 11.25 | 11.14 | 11.16 | -0.20 | -1.76% | 80,400 |
| Oct 6, 2026 | 11.14 | 11.36 | 11.14 | 11.36 | +0.22 | +1.97% | 111,600 |
| Oct 5, 2026 | 11.27 | 11.29 | 11.13 | 11.14 | -0.21 | -1.85% | 214,400 |
| Oct 2, 2026 | 11.58 | 11.64 | 11.31 | 11.35 | -0.14 | -1.22% | 87,500 |
| Oct 1, 2026 | 11.71 | 11.78 | 11.49 | 11.49 | -0.23 | -1.96% | 88,300 |
| Sep 30, 2026 | 11.83 | 11.89 | 11.66 | 11.72 | -0.08 | -0.68% | 110,600 |
| Sep 29, 2026 | 11.55 | 11.85 | 11.53 | 11.80 | +0.25 | +2.16% | 93,500 |
| Sep 28, 2026 | 11.80 | 11.83 | 11.53 | 11.55 | -0.28 | -2.37% | 113,700 |
| Sep 25, 2026 | 11.86 | 11.89 | 11.80 | 11.83 | -0.03 | -0.25% | 79,400 |
| Sep 24, 2026 | 11.85 | 11.88 | 11.75 | 11.86 | +0.02 | +0.17% | 113,600 |
| Sep 23, 2026 | 11.89 | 11.93 | 11.82 | 11.84 | -0.11 | -0.92% | 46,200 |
| Sep 22, 2026 | 12.01 | 12.08 | 11.90 | 11.95 | -0.18 | -1.48% | 91,400 |
| Sep 21, 2026 | 12.04 | 12.18 | 12.01 | 12.13 | +0.11 | +0.92% | 132,900 |
| Sep 18, 2026 | 11.82 | 12.03 | 11.74 | 12.02 | +0.27 | +2.30% | 60,000 |
| Sep 17, 2026 | 11.85 | 11.89 | 11.73 | 11.75 | 0.00 | 0.00% | 79,200 |
| Sep 16, 2026 | 11.82 | 11.90 | 11.68 | 11.75 | +0.02 | +0.17% | 58,500 |
| Sep 15, 2026 | 11.89 | 11.90 | 11.68 | 11.73 | -0.22 | -1.84% | 121,000 |
| Sep 14, 2026 | 11.89 | 11.95 | 11.88 | 11.95 | -0.01 | -0.08% | 71,500 |
| Sep 11, 2026 | 11.91 | 12.02 | 11.91 | 11.96 | +0.14 | +1.18% | 58,800 |
| Sep 10, 2026 | 11.88 | 12.05 | 11.78 | 11.82 | -0.17 | -1.42% | 60,000 |
| Sep 9, 2026 | 12.06 | 12.10 | 11.94 | 11.99 | -0.13 | -1.07% | 72,400 |
| Sep 8, 2026 | 12.17 | 12.23 | 12.06 | 12.12 | -0.06 | -0.49% | 84,900 |
| Sep 4, 2026 | 12.21 | 12.26 | 12.16 | 12.18 | -0.07 | -0.57% | 63,300 |
| Sep 3, 2026 | 12.32 | 12.36 | 12.20 | 12.25 | -0.02 | -0.16% | 64,200 |
| Sep 2, 2026 | 12.32 | 12.35 | 12.23 | 12.27 | -0.01 | -0.08% | 67,400 |
| Sep 1, 2026 | 12.44 | 12.45 | 12.27 | 12.28 | -0.22 | -1.76% | 83,200 |
| Aug 31, 2026 | 12.63 | 12.63 | 12.41 | 12.50 | -0.10 | -0.79% | 78,200 |
| Aug 28, 2026 | 12.58 | 12.60 | 12.38 | 12.60 | +0.04 | +0.32% | 101,300 |
| Aug 27, 2026 | 12.39 | 12.56 | 12.29 | 12.56 | +0.20 | +1.62% | 167,500 |
| Aug 26, 2026 | 12.33 | 12.37 | 12.29 | 12.36 | +0.02 | +0.16% | 41,600 |
| Aug 25, 2026 | 12.24 | 12.39 | 12.21 | 12.34 | +0.13 | +1.06% | 61,600 |
| Aug 24, 2026 | 12.29 | 12.29 | 12.17 | 12.21 | -0.21 | -1.69% | 72,500 |
| Aug 21, 2026 | 12.46 | 12.47 | 12.40 | 12.42 | 0.00 | 0.00% | 62,800 |
| Aug 20, 2026 | 12.41 | 12.51 | 12.41 | 12.42 | -0.06 | -0.48% | 100,700 |
| Aug 19, 2026 | 12.52 | 12.76 | 12.39 | 12.48 | -0.01 | -0.08% | 55,100 |
| Aug 18, 2026 | 12.43 | 12.49 | 12.43 | 12.49 | 0.00 | 0.00% | 54,700 |
| Aug 17, 2026 | 12.47 | 12.52 | 12.42 | 12.49 | +0.02 | +0.16% | 107,900 |
| Aug 14, 2026 | 12.40 | 12.51 | 12.39 | 12.47 | +0.09 | +0.73% | 58,500 |
65 days, newest first. Daily bars as drawn on the AGD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.