Get the Stockscreener App
10.19
0.20%
0.02
Abrdn Global Dynamic Dividend Fund Stock (AGD) Price History
The historical daily chart and data for Abrdn Global Dynamic Dividend Fund stock (AGD), show that the latest closing stock price as of November 27, 2024, is $10.19.
- Abrdn Global Dynamic Dividend Fund all-time high stock price is $12.66, occurred on September 07, 2021.
- The lowest Abrdn Global Dynamic Dividend Fund stock price recorded was $5.25 on March 19, 2020. Since then, Abrdn Global Dynamic Dividend Fund's stock price has risen over 94.10% to $10.19 now.
- The 52-week high stock price for AGD is $10.68, representing a 4.81% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for AGD is $9.07, indicating a -10.99% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Abrdn Global Dynamic Dividend Fund (AGD) stock in the beginning of 2023 was $12.16. The stock closed the year at $9.46, a loss of over -22.20% for the year.
The table below shows more information about AGD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $10.22 | $10.18 | $0.04 | 72,642.0 | +0.20% |
| Nov 26, 2024 | $10.25 | $10.12 | $0.1299 | 167,095.0 | +0.10% |
| Nov 25, 2024 | $10.23 | $10.12 | $0.11 | 177,702.0 | +0.71% |
| Nov 22, 2024 | $10.13 | $10.01 | $0.1189 | 214,839.0 | +0.58% |
| Nov 21, 2024 | $10.06 | $10.00 | $0.06 | 91,935.0 | -0.69% |
| Nov 20, 2024 | $10.17 | $10.09 | $0.08 | 90,183.0 | -0.39% |
| Nov 19, 2024 | $10.20 | $10.09 | $0.11 | 64,151.0 | +0.55% |
| Nov 18, 2024 | $10.23 | $10.07 | $0.16 | 102,900.0 | +0.15% |
| Nov 15, 2024 | $10.16 | $10.07 | $0.09 | 60,191.0 | -0.89% |
| Nov 14, 2024 | $10.22 | $10.14 | $0.08 | 57,819.0 | -0.49% |
| Nov 13, 2024 | $10.30 | $10.16 | $0.1399 | 140,185.0 | -0.10% |
| Nov 12, 2024 | $10.40 | $10.21 | $0.19 | 106,010.0 | -1.45% |
| Nov 11, 2024 | $10.42 | $10.34 | $0.0847 | 64,357.0 | +0.29% |
| Nov 08, 2024 | $10.37 | $10.31 | $0.06 | 67,936.0 | -0.10% |
| Nov 07, 2024 | $10.41 | $10.31 | $0.10 | 152,113.0 | +0.58% |
| Nov 06, 2024 | $10.40 | $10.25 | $0.1499 | 130,329.0 | +0.78% |
| Nov 05, 2024 | $10.24 | $10.15 | $0.09 | 110,108.0 | +0.79% |
| Nov 04, 2024 | $10.16 | $10.07 | $0.09 | 69,515.0 | +0.60% |
| Nov 01, 2024 | $10.23 | $10.07 | $0.16 | 90,018.0 | -0.89% |
| Oct 31, 2024 | $10.29 | $10.12 | $0.1674 | 132,385.0 | -0.97% |
| Oct 30, 2024 | $10.40 | $10.21 | $0.19 | 95,337.0 | -0.48% |
| Oct 29, 2024 | $10.35 | $10.25 | $0.10 | 90,646.0 | -0.39% |
Abrdn Global Dynamic Dividend Fund Stock (AGD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Global Dynamic Dividend Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AGD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Global Dynamic Dividend Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Global Dynamic Dividend Fund Stock (AGD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $10.42 | $10.00 | $0.4247 | 2,102,670.0 | +0.30% |
| Oct, 2024 | $10.68 | $10.12 | $0.56 | 2,216,409.0 | -4.33% |
| Sep, 2024 | $10.65 | $9.96 | $0.69 | 1,355,770.0 | +3.01% |
| Aug, 2024 | $10.42 | $9.38 | $1.04 | 1,639,987.0 | +3.00% |
| Jul, 2024 | $10.17 | $9.10 | $1.07 | 1,693,545.0 | +2.56% |
| Jun, 2024 | $9.83 | $9.52 | $0.3121 | 1,056,227.0 | +2.31% |
| May, 2024 | $9.85 | $9.27 | $0.58 | 1,224,433.0 | +2.47% |
| Apr, 2024 | $9.71 | $9.11 | $0.60 | 1,056,770.0 | -4.12% |
| Mar, 2024 | $9.72 | $9.40 | $0.32 | 857,536.0 | +3.30% |
| Feb, 2024 | $9.56 | $9.17 | $0.39 | 1,343,231.0 | +2.06% |
| Jan, 2024 | $9.39 | $9.09 | $0.301 | 1,559,134.0 | -1.39% |
Abrdn Global Dynamic Dividend Fund Stock (AGD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.49 | $9.10 | $0.39 | 1,234,737.0 | +2.75% |
| Nov, 2023 | $9.16 | $8.37 | $0.7866 | 1,305,034.0 | +8.21% |
| Oct, 2023 | $8.74 | $8.20 | $0.5426 | 1,435,450.0 | -3.00% |
| Sep, 2023 | $9.34 | $8.60 | $0.74 | 1,474,236.0 | -6.07% |
| Aug, 2023 | $9.69 | $9.13 | $0.56 | 1,458,671.0 | -4.95% |
| Jul, 2023 | $9.78 | $9.39 | $0.39 | 1,156,008.0 | +1.68% |
| Jun, 2023 | $9.66 | $9.15 | $0.51 | 1,248,574.0 | +4.61% |
| May, 2023 | $9.55 | $9.07 | $0.48 | 1,501,176.0 | -4.30% |
| Apr, 2023 | $9.63 | $9.25 | $0.38 | 1,277,774.0 | +2.14% |
| Mar, 2023 | $9.67 | $8.75 | $0.92 | 2,126,674.0 | -1.79% |
| Feb, 2023 | $10.14 | $9.41 | $0.7292 | 886,453.0 | -5.66% |
| Jan, 2023 | $10.61 | $9.41 | $1.20 | 847,835.0 | +6.45% |
Abrdn Global Dynamic Dividend Fund Stock (AGD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.25 | $9.02 | $1.23 | 979,552.0 | -3.37% |
| Nov, 2022 | $9.79 | $8.48 | $1.31 | 915,495.0 | +9.75% |
| Oct, 2022 | $9.01 | $8.23 | $0.78 | 923,005.0 | +5.56% |
| Sep, 2022 | $9.86 | $8.38 | $1.48 | 982,537.0 | -10.39% |
| Aug, 2022 | $10.52 | $9.43 | $1.09 | 991,529.0 | -4.07% |
| Jul, 2022 | $9.87 | $9.20 | $0.67 | 701,241.0 | +4.91% |
| Jun, 2022 | $10.11 | $8.95 | $1.16 | 956,518.0 | -6.49% |
| May, 2022 | $10.48 | $9.30 | $1.18 | 1,133,156.0 | -1.38% |
| Apr, 2022 | $11.45 | $10.11 | $1.34 | 604,122.0 | -9.29% |
| Mar, 2022 | $11.33 | $10.26 | $1.07 | 916,946.0 | -0.09% |
| Feb, 2022 | $11.79 | $10.54 | $1.25 | 791,630.0 | -3.45% |
| Jan, 2022 | $12.34 | $10.91 | $1.43 | 978,048.0 | -3.97% |
0.85%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):