abrdn Global Dynamic Dividend Fund (AGD) Historical Stock Data
9.43 ↑0.08 (0.86%)
As of May 3, 2024, 11:33am EST.
Historical Data
In the past 30 trading days, AGD is down -0.22% a day on average. There have been 12 days where abrdn Global Dynamic Dividend Fund closed green and 18 days where AGD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 9.40 | 9.43 | ↑$0.03 (0.32%) | 9.40 | 9.44 | 50.54K |
| 2024-05-02 | 9.32 | 9.35 | ↑$0.03 (0.32%) | 9.28 | 9.35 | 27.59K |
| 2024-05-01 | 9.27 | 9.30 | ↑$0.03 (0.32%) | 9.27 | 9.38 | 72.10K |
| 2024-04-30 | 9.48 | 9.31 | ↓$0.17 (-1.79%) | 9.28 | 9.48 | 75.25K |
| 2024-04-29 | 9.45 | 9.45 | ↑$0.00 (0.00%) | 9.40 | 9.45 | 31.35K |
| 2024-04-26 | 9.38 | 9.42 | ↑$0.04 (0.43%) | 9.34 | 9.46 | 39.97K |
| 2024-04-25 | 9.32 | 9.30 | ↓$0.02 (-0.21%) | 9.22 | 9.32 | 40.52K |
| 2024-04-24 | 9.39 | 9.36 | ↓$0.03 (-0.32%) | 9.32 | 9.39 | 40.49K |
| 2024-04-23 | 9.27 | 9.36 | ↑$0.09 (0.97%) | 9.26 | 9.37 | 46.14K |
| 2024-04-22 | 9.13 | 9.25 | ↑$0.12 (1.31%) | 9.13 | 9.26 | 62.63K |
| 2024-04-19 | 9.19 | 9.15 | ↓$0.04 (-0.44%) | 9.11 | 9.19 | 30.05K |
| 2024-04-18 | 9.20 | 9.17 | ↓$0.03 (-0.33%) | 9.15 | 9.20 | 26.08K |
| 2024-04-17 | 9.21 | 9.17 | ↓$0.04 (-0.43%) | 9.14 | 9.21 | 54.51K |
| 2024-04-16 | 9.17 | 9.14 | ↓$0.03 (-0.33%) | 9.12 | 9.17 | 58.22K |
| 2024-04-15 | 9.32 | 9.16 | ↓$0.16 (-1.72%) | 9.15 | 9.34 | 64.72K |
| 2024-04-12 | 9.42 | 9.26 | ↓$0.16 (-1.70%) | 9.25 | 9.42 | 55.65K |
| 2024-04-11 | 9.50 | 9.46 | ↓$0.04 (-0.42%) | 9.42 | 9.51 | 51.54K |
| 2024-04-10 | 9.51 | 9.45 | ↓$0.06 (-0.63%) | 9.44 | 9.53 | 50.50K |
| 2024-04-09 | 9.60 | 9.58 | ↓$0.02 (-0.21%) | 9.54 | 9.60 | 44.32K |
| 2024-04-08 | 9.55 | 9.55 | ↑$0.00 (0.00%) | 9.51 | 9.57 | 61.45K |
| 2024-04-05 | 9.48 | 9.53 | ↑$0.05 (0.53%) | 9.46 | 9.55 | 30.87K |
| 2024-04-04 | 9.55 | 9.47 | ↓$0.08 (-0.84%) | 9.47 | 9.62 | 29.37K |
| 2024-04-03 | 9.50 | 9.55 | ↑$0.05 (0.53%) | 9.50 | 9.55 | 41.86K |
| 2024-04-02 | 9.56 | 9.51 | ↓$0.05 (-0.52%) | 9.50 | 9.56 | 56.96K |
| 2024-04-01 | 9.71 | 9.60 | ↓$0.11 (-1.13%) | 9.59 | 9.71 | 60.19K |
| 2024-03-28 | 9.66 | 9.71 | ↑$0.05 (0.52%) | 9.63 | 9.71 | 63.12K |
| 2024-03-27 | 9.58 | 9.64 | ↑$0.06 (0.63%) | 9.58 | 9.64 | 39.57K |
| 2024-03-26 | 9.60 | 9.55 | ↓$0.05 (-0.52%) | 9.55 | 9.63 | 74.08K |
| 2024-03-25 | 9.67 | 9.60 | ↓$0.07 (-0.72%) | 9.60 | 9.67 | 35.86K |
| 2024-03-22 | 9.68 | 9.65 | ↓$0.03 (-0.31%) | 9.63 | 9.69 | 24.85K |
Create an account or log in to view more rows.
$AGD Not another do nothing day
$AGD we need to get moving
$AGD buy bitches
$AGD rubbish
$AGD Holding
$AGD breaking out of this wedge sooner than later
$AGD no pain no gain
$AGD Just buy and hold
$AGD buy more doomers!!!
$AGD Monday I'm out Apes
going to enjoy these gains