Abrdn Global Dynamic Dividend Fund (AGD) Charts

$10.35

south_east
-$0.05 (-0.48%)
Day's range
$10.3
Day's range
$10.35

5 DAY PERFORMANCE

-0.77%

1 MONTH PERFORMANCE

+0.19%

3 MONTH PERFORMANCE

+3.19%

6 MONTH PERFORMANCE

+0.19%

YEAR-TO-DATE PERFORMANCE

+5.61%

1 YEAR PERFORMANCE

+9.76%

Abrdn Global Dynamic Dividend Fund Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $10.50 $10.32 (-1.68%) $10.35 $10.30 24,019
02/20/2025 $10.50 $10.40 (-0.95%) $10.51 $10.40 91,914 $258.60 M
02/19/2025 $10.44 $10.50 (0.57%) $10.50 $10.39 142,100 $261.08 M
02/18/2025 $10.43 $10.44 (0.1%) $10.49 $10.39 112,719 $259.59 M
02/14/2025 $10.37 $10.43 (0.58%) $10.44 $10.37 66,600 $259.34 M
02/13/2025 $10.24 $10.35 (1.07%) $10.36 $10.24 87,170 $257.35 M
02/12/2025 $10.26 $10.27 (0.1%) $10.31 $10.18 77,500 $255.36 M
02/11/2025 $10.25 $10.31 (0.59%) $10.32 $10.24 96,700 $256.36 M
02/10/2025 $10.21 $10.25 (0.39%) $10.27 $10.18 42,700 $254.87 M
02/07/2025 $10.19 $10.19 (0%) $10.29 $10.14 44,200 $253.38 M
02/06/2025 $10.22 $10.19 (-0.29%) $10.29 $10.16 104,958 $253.38 M
02/05/2025 $10.24 $10.19 (-0.49%) $10.26 $10.15 66,957 $253.38 M
02/04/2025 $10.09 $10.21 (1.19%) $10.21 $10.09 56,400 $253.87 M
02/03/2025 $10.06 $10.09 (0.3%) $10.14 $10.01 121,741 $250.89 M
01/31/2025 $10.29 $10.15 (-1.36%) $10.34 $10.10 101,843 $252.38 M
01/30/2025 $10.08 $10.29 (2.08%) $10.29 $10.07 186,444 $255.86 M
01/29/2025 $10.16 $10.07 (-0.89%) $10.16 $10.04 44,139 $250.39 M
01/28/2025 $10.11 $10.13 (0.2%) $10.15 $10.08 54,000 $251.88 M
01/27/2025 $10.08 $10.07 (-0.1%) $10.10 $10.02 149,700 $250.39 M
01/24/2025 $10.20 $10.19 (-0.1%) $10.22 $10.09 183,600 $253.38 M
01/23/2025 $10.31 $10.31 (0%) $10.37 $10.23 115,203 $256.36 M
01/22/2025 $10.33 $10.28 (-0.48%) $10.35 $10.25 120,800 $255.61 M
01/21/2025 $10.20 $10.33 (1.27%) $10.33 $10.20 109,600 $256.86 M
01/17/2025 $10.24 $10.20 (-0.39%) $10.28 $10.15 861,108 $253.62 M
01/16/2025 $10.15 $10.14 (-0.1%) $10.19 $10.06 175,733 $252.13 M
01/15/2025 $10.01 $10.09 (0.8%) $10.13 $9.95 203,200 $250.89 M
01/14/2025 $9.93 $9.90 (-0.3%) $9.99 $9.87 226,100 $246.16 M
01/13/2025 $9.89 $9.87 (-0.2%) $9.89 $9.77 240,600 $245.42 M
01/10/2025 $9.90 $9.83 (-0.71%) $9.90 $9.71 109,600 $244.42 M
01/08/2025 $9.87 $9.91 (0.41%) $9.96 $9.86 120,700 $246.41 M
01/07/2025 $9.99 $9.89 (-1%) $10.00 $9.85 128,500 $245.92 M
01/06/2025 $9.94 $9.93 (-0.1%) $9.96 $9.90 96,900 $246.91 M
01/03/2025 $9.84 $9.85 (0.1%) $9.89 $9.83 98,700 $244.92 M
01/02/2025 $9.85 $9.82 (-0.3%) $9.90 $9.76 115,400 $244.18 M
12/31/2024 $9.89 $9.80 (-0.91%) $9.89 $9.80 107,900 $243.68 M
12/30/2024 $9.90 $9.86 (-0.4%) $9.94 $9.80 119,004 $245.17 M
12/27/2024 $10.10 $10.03 (-0.69%) $10.12 $9.90 140,700 $249.40 M
12/26/2024 $10.05 $10.09 (0.4%) $10.14 $10.05 96,200 $250.89 M
12/24/2024 $10.01 $10.04 (0.3%) $10.06 $9.90 41,300 $249.65 M
12/23/2024 $9.88 $9.99 (1.11%) $9.99 $9.86 129,200 $248.40 M
12/20/2024 $9.67 $9.87 (2.07%) $9.87 $9.57 98,300 $245.42 M
12/19/2024 $9.88 $9.70 (-1.82%) $10.07 $9.70 167,200 $241.19 M
12/18/2024 $9.98 $9.85 (-1.3%) $10.07 $9.85 151,300 $244.92 M
12/17/2024 $10.10 $10.01 (-0.89%) $10.10 $9.97 115,329 $248.90 M
12/16/2024 $10.10 $10.10 (0%) $10.12 $10.07 58,034 $251.14 M
12/13/2024 $10.10 $10.07 (-0.3%) $10.15 $10.03 100,900 $250.39 M
12/12/2024 $10.13 $10.08 (-0.49%) $10.15 $10.03 142,000 $250.64 M
12/11/2024 $10.20 $10.16 (-0.39%) $10.22 $10.12 94,220 $252.63 M
12/10/2024 $10.20 $10.16 (-0.39%) $10.21 $10.13 108,830 $252.63 M
12/09/2024 $10.24 $10.21 (-0.29%) $10.30 $10.20 75,233 $253.87 M
12/06/2024 $10.19 $10.22 (0.29%) $10.24 $10.18 114,841 $254.12 M
12/05/2024 $10.20 $10.18 (-0.2%) $10.23 $10.17 94,344 $253.13 M
12/04/2024 $10.24 $10.20 (-0.39%) $10.24 $10.15 95,900 $253.62 M
12/03/2024 $10.24 $10.20 (-0.39%) $10.24 $10.16 104,300 $253.62 M
12/02/2024 $10.26 $10.23 (-0.29%) $10.27 $10.17 130,800 $254.37 M
11/29/2024 $10.27 $10.25 (-0.19%) $10.27 $10.19 222,522 $254.87 M
11/27/2024 $10.20 $10.19 (-0.1%) $10.22 $10.18 73,926 $253.38 M
11/26/2024 $10.18 $10.17 (-0.1%) $10.25 $10.12 167,100 $252.88 M
11/25/2024 $10.16 $10.16 (0%) $10.23 $10.12 177,702 $252.63 M
11/22/2024 $10.04 $10.09 (0.5%) $10.13 $10.01 214,839 $250.89 M
11/21/2024 $10.03 $10.03 (0%) $10.06 $10.00 91,935 $249.40 M