Abrdn Global Dynamic Divi... (AGD)
NYSE: AGD
· Real-Time Price · USD
11.24
0.09 (0.81%)
At close: Jul 09, 2025, 3:59 PM
AGD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 11.15 | 11.17 | 11.12 | 11.15 | 11.15 | 0.00% | 67,509 |
| Jul 7, 2025 | 11.19 | 11.20 | 11.11 | 11.15 | 11.15 | -0.80% | 80,827 |
| Jul 3, 2025 | 11.19 | 11.24 | 11.18 | 11.24 | 11.24 | 0.36% | 71,900 |
| Jul 2, 2025 | 11.12 | 11.21 | 11.11 | 11.20 | 11.20 | 0.90% | 79,400 |
| Jul 1, 2025 | 11.02 | 11.14 | 11.01 | 11.10 | 11.10 | 0.54% | 158,618 |
| Jun 30, 2025 | 10.97 | 11.04 | 10.90 | 11.04 | 11.04 | 1.28% | 177,100 |
| Jun 27, 2025 | 10.83 | 10.91 | 10.81 | 10.90 | 10.90 | 1.02% | 120,530 |
| Jun 26, 2025 | 10.79 | 10.82 | 10.76 | 10.79 | 10.79 | 0.28% | 135,900 |
| Jun 25, 2025 | 10.73 | 10.83 | 10.65 | 10.76 | 10.76 | 1.22% | 294,900 |
| Jun 24, 2025 | 10.48 | 10.63 | 10.44 | 10.63 | 10.63 | 2.02% | 117,835 |
| Jun 23, 2025 | 10.51 | 10.52 | 10.34 | 10.42 | 10.42 | -1.70% | 180,100 |
| Jun 20, 2025 | 10.65 | 10.65 | 10.55 | 10.60 | 10.49 | 0.00% | 199,700 |
| Jun 18, 2025 | 10.64 | 10.64 | 10.55 | 10.60 | 10.49 | -0.19% | 109,300 |
| Jun 17, 2025 | 10.63 | 10.69 | 10.61 | 10.62 | 10.51 | -0.19% | 173,900 |
| Jun 16, 2025 | 10.64 | 10.70 | 10.60 | 10.64 | 10.53 | 0.28% | 120,013 |
| Jun 13, 2025 | 10.59 | 10.61 | 10.55 | 10.61 | 10.50 | 0.00% | 121,016 |
| Jun 12, 2025 | 10.53 | 10.61 | 10.51 | 10.61 | 10.50 | 1.24% | 170,200 |
| Jun 11, 2025 | 10.43 | 10.51 | 10.36 | 10.48 | 10.37 | 0.77% | 116,408 |
| Jun 10, 2025 | 10.36 | 10.40 | 10.32 | 10.40 | 10.29 | 0.87% | 69,800 |
| Jun 9, 2025 | 10.33 | 10.35 | 10.28 | 10.31 | 10.20 | -0.29% | 102,900 |