abrdn Global Dynamic Dividend Fund XAGDX
11.68 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
11.09 52-week range 12.51
- YTD
- +0.43%
- 1 year
- +0.43%
XAGDX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | -0.07 | -0.60% |
| Nov 11, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | +0.14 | +1.21% |
| Nov 10, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | -0.04 | -0.34% |
| Nov 9, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | +0.26 | +2.28% |
| Nov 6, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | -0.03 | -0.26% |
| Nov 5, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | -0.39 | -3.30% |
| Nov 4, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | +0.18 | +1.55% |
| Nov 3, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | -0.02 | -0.17% |
| Nov 2, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | +0.02 | +0.17% |
| Oct 30, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | -0.09 | -0.77% |
| Oct 29, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | +0.01 | +0.09% |
| Oct 28, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | +0.05 | +0.43% |
| Oct 27, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | +0.07 | +0.60% |
| Oct 26, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | +0.03 | +0.26% |
| Oct 23, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | -0.17 | -1.45% |
| Oct 22, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | -0.02 | -0.17% |
| Oct 21, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | +0.03 | +0.26% |
| Oct 20, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | +0.07 | +0.60% |
| Oct 19, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | -0.02 | -0.17% |
| Oct 16, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | -0.02 | -0.17% |
| Oct 15, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | +0.05 | +0.43% |
| Oct 14, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | -0.06 | -0.51% |
| Oct 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | -0.01 | -0.09% |
| Oct 12, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 0.00 | 0.00% |
| Oct 9, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | +0.06 | +0.52% |
| Oct 8, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | -0.03 | -0.26% |
| Oct 7, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | -0.06 | -0.51% |
| Oct 6, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | +0.03 | +0.26% |
| Oct 5, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | +0.06 | +0.52% |
| Oct 2, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | +0.09 | +0.78% |
| Oct 1, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | -0.01 | -0.09% |
| Sep 30, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | -0.09 | -0.77% |
| Sep 29, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | -0.03 | -0.26% |
| Sep 28, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | -0.08 | -0.68% |
| Sep 25, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | +0.09 | +0.77% |
| Sep 24, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | -0.07 | -0.60% |
| Sep 23, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | -0.11 | -0.93% |
| Sep 22, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | -0.12 | -1.00% |
| Sep 21, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | +0.12 | +1.01% |
| Sep 18, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | -0.06 | -0.50% |
| Sep 17, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | +0.14 | +1.19% |
| Sep 16, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | -0.06 | -0.51% |
| Sep 15, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | -0.05 | -0.42% |
| Sep 14, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | -0.08 | -0.67% |
| Sep 11, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | +0.07 | +0.59% |
| Sep 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | -0.07 | -0.58% |
| Sep 9, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | -0.12 | -0.99% |
| Sep 8, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | -0.06 | -0.49% |
| Sep 4, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 0.00 | 0.00% |
| Sep 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | +0.08 | +0.66% |
| Sep 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | +0.02 | +0.17% |
| Sep 1, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | -0.06 | -0.50% |
| Aug 31, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | -0.04 | -0.33% |
| Aug 28, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | -0.03 | -0.25% |
| Aug 27, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 0.00 | 0.00% |
| Aug 26, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | -0.03 | -0.25% |
| Aug 25, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | +0.05 | +0.41% |
| Aug 24, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | -0.18 | -1.46% |
| Aug 21, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | +0.11 | +0.90% |
| Aug 20, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | -0.04 | -0.33% |
| Aug 19, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | +0.05 | +0.41% |
| Aug 18, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | -0.09 | -0.73% |
| Aug 17, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | -0.06 | -0.49% |
| Aug 14, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | -0.04 | -0.32% |
| Aug 13, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | +0.05 | +0.40% |
65 days, newest first. Daily bars as drawn on the XAGDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.