abrdn Global Dynamic Dividend Fund (NY:AGD)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	11.43	11.43	11.24	11.27	133,160	-0.13(-1.14%)
Jul 30, 2025	11.42	11.42	11.29	11.40	85,391	+0.01(+0.09%)
Jul 29, 2025	11.44	11.47	11.34	11.39	85,724	-0.04(-0.35%)
Jul 28, 2025	11.46	11.46	11.40	11.43	109,015	-0.02(-0.17%)
Jul 25, 2025	11.39	11.46	11.32	11.45	125,088	+0.09(+0.79%)
Jul 24, 2025	11.30	11.37	11.27	11.36	122,958	+0.08(+0.71%)
Jul 23, 2025	11.36	11.43	11.25	11.28	283,995	-0.04(-0.35%)
Jul 22, 2025	11.23	11.32	11.18	11.32	144,725	+0.11(+0.97%)
Jul 21, 2025	11.14	11.24	11.14	11.21	97,559	+0.09(+0.80%)
Jul 18, 2025	11.21	11.23	11.11	11.12	127,973	-0.03(-0.27%)
Jul 17, 2025	11.12	11.15	11.04	11.15	111,077	+0.07(+0.63%)
Jul 16, 2025	11.10	11.12	11.01	11.08	111,491	+0.00(+0.00%)
Jul 15, 2025	11.14	11.15	11.05	11.08	109,044	-0.05(-0.44%)
Jul 14, 2025	11.11	11.13	11.07	11.13	100,599	+0.06(+0.54%)
Jul 11, 2025	11.11	11.11	11.04	11.07	119,682	-0.07(-0.62%)
Jul 10, 2025	11.14	11.14	11.07	11.14	67,123	+0.03(+0.27%)
Jul 09, 2025	11.04	11.13	11.00	11.11	93,583	+0.07(+0.63%)
Jul 08, 2025	11.04	11.06	11.01	11.04	68,167	+0.00(+0.00%)
Jul 07, 2025	11.08	11.09	11.00	11.04	81,615	-0.09(-0.80%)
Jul 03, 2025	11.08	11.13	11.07	11.13	72,598	+0.04(+0.36%)
Jul 02, 2025	11.01	11.10	11.00	11.09	80,155	+0.10(+0.90%)
Jul 01, 2025	10.91	11.03	10.90	10.99	160,160	+0.06(+0.54%)
Jun 30, 2025	10.86	10.93	10.79	10.93	178,808	+0.14(+1.28%)
Jun 27, 2025	10.73	10.80	10.71	10.79	121,705	+0.11(+1.02%)
Jun 26, 2025	10.69	10.72	10.66	10.69	137,207	+0.03(+0.28%)
Jun 25, 2025	10.63	10.73	10.55	10.66	297,772	+0.13(+1.22%)
Jun 24, 2025	10.38	10.53	10.34	10.53	118,974	+0.21(+2.01%)
Jun 23, 2025	10.41	10.42	10.24	10.32	181,852	-0.07(-0.67%)
Jun 20, 2025	10.44	10.44	10.34	10.39	203,746	+0.00(+0.00%)
Jun 18, 2025	10.43	10.43	10.34	10.39	111,518	-0.02(-0.19%)
Jun 17, 2025	10.42	10.48	10.40	10.41	177,415	-0.02(-0.19%)
Jun 16, 2025	10.43	10.49	10.39	10.43	122,454	+0.03(+0.28%)
Jun 13, 2025	10.38	10.40	10.34	10.40	123,477	+0.00(+0.00%)
Jun 12, 2025	10.32	10.40	10.30	10.40	173,630	+0.13(+1.24%)
Jun 11, 2025	10.22	10.30	10.15	10.27	118,775	+0.08(+0.77%)
Jun 10, 2025	10.15	10.19	10.11	10.19	71,170	+0.09(+0.87%)
Jun 09, 2025	10.12	10.14	10.08	10.10	104,991	-0.03(-0.29%)
Jun 06, 2025	10.09	10.18	10.06	10.13	101,844	+0.05(+0.49%)
Jun 05, 2025	10.13	10.15	10.05	10.08	111,997	-0.03(-0.29%)
Jun 04, 2025	10.15	10.19	10.10	10.11	107,005	-0.05(-0.48%)
Jun 03, 2025	10.14	10.18	10.11	10.16	82,601	-0.02(-0.19%)