abrdn Global Dynamic Dividend Fund (AGD) Historical Stock Data
10.09 ↑0.05 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGD is down -0.15% a day on average. There have been 11 days where abrdn Global Dynamic Dividend Fund closed green and 19 days where AGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 10.05 | 10.09 | ↑$0.04 (0.40%) | 10.05 | 10.14 | 96.19K |
| 2024-12-24 | 10.01 | 10.04 | ↑$0.03 (0.30%) | 9.90 | 10.06 | 41.30K |
| 2024-12-23 | 9.88 | 9.99 | ↑$0.11 (1.11%) | 9.86 | 9.99 | 129.19K |
| 2024-12-20 | 9.67 | 9.87 | ↑$0.20 (2.07%) | 9.57 | 9.87 | 98.27K |
| 2024-12-19 | 9.88 | 9.70 | ↓$0.18 (-1.82%) | 9.70 | 10.07 | 167.17K |
| 2024-12-18 | 9.98 | 9.85 | ↓$0.13 (-1.30%) | 9.85 | 10.07 | 151.30K |
| 2024-12-17 | 10.10 | 10.01 | ↓$0.09 (-0.89%) | 9.97 | 10.10 | 115.28K |
| 2024-12-16 | 10.10 | 10.10 | ↑$0.00 (0.00%) | 10.07 | 10.12 | 58.03K |
| 2024-12-13 | 10.10 | 10.07 | ↓$0.03 (-0.30%) | 10.03 | 10.15 | 100.87K |
| 2024-12-12 | 10.13 | 10.08 | ↓$0.05 (-0.49%) | 10.03 | 10.15 | 141.96K |
| 2024-12-11 | 10.20 | 10.16 | ↓$0.04 (-0.39%) | 10.12 | 10.22 | 94.12K |
| 2024-12-10 | 10.20 | 10.17 | ↓$0.04 (-0.34%) | 10.14 | 10.21 | 107.83K |
| 2024-12-09 | 10.24 | 10.21 | ↓$0.04 (-0.34%) | 10.21 | 10.30 | 75.23K |
| 2024-12-06 | 10.19 | 10.22 | ↑$0.03 (0.29%) | 10.18 | 10.24 | 114.84K |
| 2024-12-05 | 10.20 | 10.18 | ↓$0.02 (-0.20%) | 10.17 | 10.23 | 94.34K |
| 2024-12-04 | 10.24 | 10.20 | ↓$0.04 (-0.39%) | 10.15 | 10.24 | 95.90K |
| 2024-12-03 | 10.24 | 10.20 | ↓$0.04 (-0.39%) | 10.16 | 10.24 | 104.27K |
| 2024-12-02 | 10.26 | 10.23 | ↓$0.03 (-0.29%) | 10.17 | 10.27 | 130.78K |
| 2024-11-29 | 10.27 | 10.25 | ↓$0.02 (-0.19%) | 10.19 | 10.27 | 222.52K |
| 2024-11-27 | 10.20 | 10.19 | ↓$0.01 (-0.10%) | 10.18 | 10.22 | 73.93K |
| 2024-11-26 | 10.18 | 10.17 | ↓$0.01 (-0.10%) | 10.12 | 10.25 | 167.10K |
| 2024-11-25 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.12 | 10.23 | 177.70K |
| 2024-11-22 | 10.04 | 10.09 | ↑$0.05 (0.48%) | 10.01 | 10.13 | 214.84K |
| 2024-11-21 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.00 | 10.04 | 91.94K |
| 2024-11-20 | 10.14 | 10.10 | ↓$0.04 (-0.39%) | 10.09 | 10.17 | 90.18K |
| 2024-11-19 | 10.11 | 10.14 | ↑$0.03 (0.30%) | 10.09 | 10.20 | 64.15K |
| 2024-11-18 | 10.07 | 10.09 | ↑$0.02 (0.15%) | 10.07 | 10.23 | 102.90K |
| 2024-11-15 | 10.16 | 10.07 | ↓$0.09 (-0.89%) | 10.07 | 10.16 | 60.29K |
| 2024-11-14 | 10.21 | 10.16 | ↓$0.05 (-0.49%) | 10.14 | 10.22 | 57.82K |
| 2024-11-13 | 10.23 | 10.21 | ↓$0.02 (-0.20%) | 10.16 | 10.30 | 140.19K |
Create an account or log in to view more rows.
$AGD Growth/Value
$AGD I do it for the thrills!
$AGD so tired of this pos let's fly already
$AGD I warned you all fairly you morons.
$AGD what happens?
$AGD Green today if ya buy
$AGD green is good
$AGD Not another do nothing day
$AGD we need to get moving
$AGD buy bitches