abrdn Global Dynamic Dividend F - Price History
Monthly price history for AGD (abrdn Global Dynamic Dividend F)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.24 | $9.24 |
| March 2024 | $9.71 | $9.71 |
| February 2024 | $9.34 | $9.40 |
| January 2024 | $9.08 | $9.21 |
| December 2023 | $9.15 | $9.34 |
| November 2023 | $8.84 | $9.09 |
| October 2023 | $8.11 | $8.40 |
| September 2023 | $8.30 | $8.66 |
| August 2023 | $8.77 | $9.22 |
| July 2023 | $9.16 | $9.70 |
| June 2023 | $8.95 | $9.54 |
| May 2023 | $8.50 | $9.12 |
| April 2023 | $8.82 | $9.53 |
| March 2023 | $8.58 | $9.33 |
| February 2023 | $8.67 | $9.50 |
| January 2023 | $9.13 | $10.07 |
| December 2022 | $8.52 | $9.46 |
| November 2022 | $8.76 | $9.79 |
| October 2022 | $7.92 | $8.92 |
| September 2022 | $7.45 | $8.45 |
| August 2022 | $8.25 | $9.43 |
| July 2022 | $8.54 | $9.83 |
| June 2022 | $8.09 | $9.37 |
| May 2022 | $8.59 | $10.02 |
| April 2022 | $8.65 | $10.16 |
| March 2022 | $9.48 | $11.20 |
| February 2022 | $9.43 | $11.21 |
| January 2022 | $9.72 | $11.61 |
| December 2021 | $10.06 | $12.09 |
| November 2021 | $9.89 | $11.95 |
| October 2021 | $9.89 | $12.01 |
| September 2021 | $9.52 | $11.62 |
| August 2021 | $10.12 | $12.43 |
| July 2021 | $9.79 | $12.08 |
| June 2021 | $9.67 | $12 |
| May 2021 | $9.62 | $12 |
| April 2021 | $9.24 | $11.59 |
| March 2021 | $8.83 | $11.14 |
| February 2021 | $8.50 | $10.79 |
| January 2021 | $8.25 | $10.53 |
| December 2020 | $8.13 | $10.44 |
| November 2020 | $7.73 | $9.99 |
| October 2020 | $6.60 | $8.58 |
| September 2020 | $7.03 | $9.21 |
| August 2020 | $7.27 | $9.58 |
| July 2020 | $6.85 | $9.09 |
| June 2020 | $6.68 | $8.93 |
| May 2020 | $6.39 | $8.61 |
| April 2020 | $6.04 | $8.20 |
| March 2020 | $5.36 | $7.34 |
| February 2020 | $6.57 | $9.09 |
| January 2020 | $7.34 | $10.22 |
| December 2019 | $7.43 | $10.40 |
| November 2019 | $7.11 | $10.02 |
| October 2019 | $6.90 | $9.78 |
| September 2019 | $6.76 | $9.65 |
| August 2019 | $6.50 | $9.34 |
| July 2019 | $6.63 | $9.60 |
| June 2019 | $6.61 | $9.64 |
| May 2019 | $6.05 | $8.88 |
| April 2019 | $6.56 | $9.70 |
| March 2019 | $6.36 | $9.47 |
| February 2019 | $6.44 | $9.65 |
| January 2019 | $6.45 | $9.73 |
| December 2018 | $5.60 | $8.51 |
| November 2018 | $6.16 | $9.42 |
| October 2018 | $6 | $9.25 |
| September 2018 | $6.67 | $10.34 |
| August 2018 | $6.72 | $10.48 |
| July 2018 | $6.66 | $10.46 |
| June 2018 | $6.49 | $10.25 |
| May 2018 | $6.64 | $10.55 |
| April 2018 | $6.64 | $10.62 |
| March 2018 | $6.52 | $10.50 |
| February 2018 | $6.74 | $10.92 |
| January 2018 | $6.91 | $11.25 |
| December 2017 | $6.60 | $10.80 |
| November 2017 | $6.43 | $10.59 |
| October 2017 | $6.42 | $10.64 |
| September 2017 | $6.36 | $10.61 |
| August 2017 | $6.12 | $10.28 |
| July 2017 | $6.28 | $10.61 |
| June 2017 | $6.02 | $10.23 |
| May 2017 | $5.99 | $10.25 |
| April 2017 | $5.85 | $10.07 |
| March 2017 | $5.63 | $9.76 |
| February 2017 | $5.46 | $9.52 |
| January 2017 | $5.28 | $9.28 |
| December 2016 | $4.96 | $8.77 |
| November 2016 | $4.81 | $8.58 |
| October 2016 | $4.69 | $8.42 |
| September 2016 | $4.81 | $8.70 |
| August 2016 | $4.86 | $8.87 |
| July 2016 | $4.80 | $8.82 |
| June 2016 | $4.57 | $8.46 |
| May 2016 | $4.63 | $8.63 |
| April 2016 | $4.58 | $8.62 |
| March 2016 | $4.50 | $8.53 |
| February 2016 | $4.13 | $7.89 |
| January 2016 | $4.20 | $8.08 |
| December 2015 | $4.56 | $8.85 |
| November 2015 | $4.63 | $9.06 |
| October 2015 | $4.60 | $9.07 |
| September 2015 | $4.31 | $8.55 |
| August 2015 | $4.53 | $9.06 |
| July 2015 | $4.92 | $9.90 |
| June 2015 | $4.89 | $9.90 |
| May 2015 | $5.05 | $10.30 |
| April 2015 | $5.04 | $10.35 |
| March 2015 | $5 | $10.31 |
| February 2015 | $5 | $10.38 |
| January 2015 | $4.70 | $9.81 |
| December 2014 | $4.68 | $9.84 |
| November 2014 | $4.75 | $10.06 |
| October 2014 | $4.59 | $9.78 |
| September 2014 | $4.61 | $9.89 |
| August 2014 | $4.82 | $10.39 |
| July 2014 | $4.74 | $10.28 |
| June 2014 | $4.81 | $10.51 |
| May 2014 | $4.70 | $10.33 |
| April 2014 | $4.55 | $10.06 |
| March 2014 | $4.50 | $10.01 |
| February 2014 | $4.44 | $9.95 |
| January 2014 | $4.21 | $9.50 |
| December 2013 | $4.46 | $5.10 |
| November 2013 | $4.40 | $5.05 |
| October 2013 | $4.31 | $4.98 |
| September 2013 | $4.09 | $4.76 |
| August 2013 | $3.94 | $4.61 |
| July 2013 | $4.02 | $4.73 |
| June 2013 | $3.88 | $4.60 |
| May 2013 | $4.02 | $4.80 |
| April 2013 | $4.03 | $4.84 |
| March 2013 | $3.97 | $4.80 |
| February 2013 | $3.92 | $4.76 |
| January 2013 | $3.94 | $4.82 |
| December 2012 | $4.23 | $5.23 |
| November 2012 | $4.27 | $5.37 |
| October 2012 | $4.53 | $5.76 |
| September 2012 | $4.59 | $5.90 |
| August 2012 | $4.48 | $5.81 |
| July 2012 | $4.26 | $5.58 |
| June 2012 | $4.04 | $5.35 |
| May 2012 | $3.94 | $5.28 |
| April 2012 | $4.38 | $5.94 |
| March 2012 | $4.43 | $6.06 |
| February 2012 | $4.48 | $6.19 |
| January 2012 | $4.20 | $5.86 |
| December 2011 | $3.67 | $5.17 |
| November 2011 | $3.95 | $5.63 |
| October 2011 | $4.18 | $6.02 |
| September 2011 | $3.68 | $5.35 |
| August 2011 | $4.36 | $6.41 |
| July 2011 | $4.68 | $6.95 |
| June 2011 | $4.91 | $7.35 |
| May 2011 | $5.03 | $7.59 |
| April 2011 | $5.07 | $7.70 |
| March 2011 | $4.96 | $7.60 |
| February 2011 | $5.01 | $7.73 |
| January 2011 | $5.16 | $8.02 |
| December 2010 | $4.65 | $7.29 |
| November 2010 | $4.35 | $7 |
| October 2010 | $4.22 | $6.84 |
| September 2010 | $3.98 | $6.51 |
| August 2010 | $3.50 | $5.78 |
| July 2010 | $3.81 | $6.34 |
| June 2010 | $3.44 | $5.79 |
| May 2010 | $4.66 | $7.94 |
| April 2010 | $6.38 | $11 |
| March 2010 | $6.01 | $10.46 |
| February 2010 | $5.48 | $9.63 |
| January 2010 | $5.35 | $9.51 |
| December 2009 | $5.64 | $10.13 |
| November 2009 | $5.30 | $9.68 |
| October 2009 | $4.99 | $9.22 |
| September 2009 | $5.09 | $9.50 |
| August 2009 | $4.83 | $9.11 |
| July 2009 | $4.46 | $8.50 |
| June 2009 | $4.09 | $7.89 |
| May 2009 | $4.13 | $8.08 |
| April 2009 | $3.33 | $6.62 |
| March 2009 | $3.05 | $6.15 |
| February 2009 | $2.84 | $5.83 |
| January 2009 | $3.86 | $8.09 |
| December 2008 | $3.30 | $7.07 |
| November 2008 | $3.24 | $7.10 |
| October 2008 | $3.92 | $8.79 |
| September 2008 | $4.34 | $9.92 |
| August 2008 | $5.54 | $12.84 |
| July 2008 | $5.83 | $13.68 |
| June 2008 | $6.36 | $15.11 |
| May 2008 | $7.70 | $18.45 |
| April 2008 | $8 | $19.35 |
| March 2008 | $7.56 | $18.45 |
| February 2008 | $7.82 | $19.26 |
| January 2008 | $7.71 | $19.14 |
| December 2007 | $8.61 | $21.54 |
| November 2007 | $8.33 | $22.45 |
| October 2007 | $8.86 | $24.05 |
| September 2007 | $8.52 | $23.29 |
| August 2007 | $8.16 | $22.48 |
| July 2007 | $8.38 | $23.25 |
| June 2007 | $8.68 | $24.27 |
| May 2007 | $8.42 | $23.69 |
| April 2007 | $8.67 | $24.55 |
| March 2007 | $8.37 | $23.84 |
| February 2007 | $7.85 | $22.52 |
| January 2007 | $8 | $23.10 |
| December 2006 | $7.92 | $23 |
| November 2006 | $7.64 | $22.60 |
| October 2006 | $7.22 | $21.51 |
| September 2006 | $6.85 | $20.55 |
| August 2006 | $6.88 | $20.79 |
| July 2006 | $6.65 | $20.09 |
AGD
Price: $9.24
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.33%
Payout Ratio: -36.79%
Payout Ratio Range:
Dividend Per Share: 0.78 USD
Earnings Per Share: -2.12 USD
P/E Ratio: -4.43
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 5289
Market Capitalization: 238.2 million
Average Dividend Frequency: 12
Years Paying Dividends: 19