abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest (AGD)

Last Price11.20

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 2nd, 6:29 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For abrdn Global Dynamic Dividend Fund Common Shares of Beneficial Interest (AGD)

Date Range:

2026-08-02 - 2026-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	11.31	11.33	11.10	11.20	176,125	11.20
10/29/2026	11.16	11.35	11.12	11.34	136,276	11.34
10/28/2026	11.13	11.15	11.04	11.13	124,989	11.13
10/27/2026	11.03	11.13	11.02	11.10	93,261	11.10
10/26/2026	11.03	11.11	11.01	11.06	110,377	11.06
10/23/2026	11.13	11.17	11.02	11.06	98,898	11.06
10/22/2026	11.18	11.31	11.17	11.28	71,893	11.16
10/21/2026	11.24	11.26	11.16	11.26	118,701	11.14
10/20/2026	11.13	11.22	11.02	11.22	102,040	11.10
10/19/2026	11.10	11.13	10.97	11.09	233,795	10.97
10/16/2026	11.22	11.30	10.85	11.04	162,436	10.92
10/15/2026	11.13	11.26	11.11	11.24	91,696	11.12
10/14/2026	11.22	11.27	11.10	11.11	64,853	10.99
10/13/2026	11.32	11.32	11.25	11.30	70,902	11.18
10/12/2026	11.28	11.32	11.23	11.32	48,198	11.20
10/09/2026	11.17	11.29	11.17	11.26	40,006	11.14
10/08/2026	11.19	11.20	11.04	11.10	67,652	10.98
10/07/2026	11.25	11.25	11.14	11.16	80,392	11.04
10/06/2026	11.14	11.36	11.13	11.36	111,627	11.24
10/05/2026	11.27	11.29	11.13	11.14	214,358	11.02
10/02/2026	11.58	11.64	11.31	11.35	87,475	11.23
10/01/2026	11.71	11.78	11.49	11.49	88,306	11.37
9/30/2026	11.83	11.89	11.66	11.72	110,595	11.60
9/29/2026	11.55	11.85	11.53	11.80	93,544	11.67
9/28/2026	11.80	11.83	11.53	11.55	113,662	11.43
9/25/2026	11.86	11.89	11.80	11.83	79,409	11.70
9/24/2026	11.85	11.88	11.75	11.86	113,636	11.73
9/23/2026	11.89	11.93	11.82	11.84	46,188	11.71
9/22/2026	12.01	12.08	11.90	11.95	91,446	11.82
9/21/2026	12.04	12.18	12.01	12.13	132,865	11.88
9/18/2026	11.82	12.03	11.74	12.02	62,215	11.77
9/17/2026	11.85	11.89	11.73	11.75	79,178	11.51
9/16/2026	11.82	11.90	11.68	11.75	58,542	11.51
9/15/2026	11.89	11.90	11.68	11.73	121,042	11.49
9/14/2026	11.89	11.95	11.88	11.95	71,457	11.71
9/11/2026	11.91	12.02	11.91	11.96	58,847	11.72
9/10/2026	11.88	12.05	11.78	11.82	59,965	11.58
9/09/2026	12.06	12.10	11.94	11.99	72,441	11.75
9/08/2026	12.17	12.23	12.06	12.12	84,862	11.87
9/04/2026	12.21	12.26	12.16	12.18	63,288	11.93
9/03/2026	12.32	12.36	12.20	12.25	64,235	12.00
9/02/2026	12.32	12.35	12.23	12.27	67,430	12.02
9/01/2026	12.44	12.45	12.27	12.28	83,192	12.03
8/31/2026	12.63	12.63	12.41	12.50	78,221	12.24
8/28/2026	12.58	12.60	12.38	12.60	101,260	12.34
8/27/2026	12.39	12.56	12.29	12.56	167,490	12.30
8/26/2026	12.33	12.37	12.29	12.36	41,644	12.11
8/25/2026	12.24	12.39	12.21	12.34	61,605	12.09
8/24/2026	12.29	12.29	12.17	12.21	72,528	11.96
8/21/2026	12.46	12.47	12.40	12.42	62,793	12.05
8/20/2026	12.41	12.51	12.41	12.42	100,735	12.05
8/19/2026	12.52	12.76	12.38	12.48	55,083	12.11
8/18/2026	12.43	12.49	12.43	12.49	54,726	12.12
8/17/2026	12.47	12.52	12.42	12.49	107,916	12.12
8/14/2026	12.40	12.51	12.39	12.47	58,478	12.10
8/13/2026	12.42	12.46	12.36	12.38	42,739	12.01
8/12/2026	12.51	12.51	12.38	12.38	45,750	12.01
8/11/2026	12.46	12.48	12.39	12.45	64,131	12.08
8/10/2026	12.21	12.46	12.21	12.42	188,069	12.05
8/07/2026	12.25	12.25	12.09	12.22	95,990	11.85
8/06/2026	12.17	12.22	12.11	12.14	54,327	11.78
8/05/2026	12.18	12.19	12.08	12.13	66,414	11.77
8/04/2026	12.07	12.15	12.04	12.12	109,671	11.76
8/03/2026	12.22	12.25	12.00	12.04	200,869	11.68