5 DAY PERFORMANCE
-1.88%
1 MONTH PERFORMANCE
-7.33%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-12.54%
abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $11.82 | $12.02 (1.69%) | $12.03 | $11.74 | 62.21 K | $314.62 M |
| 09/17/2026 | $11.85 | $11.75 (-0.84%) | $11.89 | $11.73 | 79.20 K | $307.55 M |
| 09/16/2026 | $11.82 | $11.75 (-0.59%) | $11.90 | $11.68 | 58.54 K | $307.55 M |
| 09/15/2026 | $11.89 | $11.73 (-1.35%) | $11.90 | $11.68 | 121.04 K | $307.03 M |
| 09/14/2026 | $11.89 | $11.95 (0.5%) | $11.95 | $11.88 | 71.50 K | $312.78 M |
| 09/11/2026 | $11.91 | $11.96 (0.42%) | $12.02 | $11.91 | 58.85 K | $313.05 M |
| 09/10/2026 | $11.88 | $11.82 (-0.51%) | $12.05 | $11.78 | 60.00 K | $309.38 M |
| 09/09/2026 | $12.06 | $11.99 (-0.58%) | $12.10 | $11.94 | 72.44 K | $313.83 M |
| 09/08/2026 | $12.17 | $12.12 (-0.41%) | $12.23 | $12.06 | 84.90 K | $317.23 M |
| 09/04/2026 | $12.21 | $12.18 (-0.25%) | $12.26 | $12.16 | 63.30 K | $318.80 M |
| 09/03/2026 | $12.32 | $12.25 (-0.57%) | $12.36 | $12.20 | 64.24 K | $320.64 M |
| 09/02/2026 | $12.32 | $12.27 (-0.41%) | $12.35 | $12.23 | 67.43 K | $321.16 M |
| 09/01/2026 | $12.44 | $12.28 (-1.29%) | $12.45 | $12.27 | 83.20 K | $321.42 M |
| 08/31/2026 | $12.63 | $12.50 (-1.03%) | $12.63 | $12.41 | 78.22 K | $327.18 M |
| 08/28/2026 | $12.58 | $12.60 (0.16%) | $12.60 | $12.38 | 101.30 K | $329.80 M |
| 08/27/2026 | $12.39 | $12.56 (1.37%) | $12.56 | $12.29 | 167.50 K | $328.75 M |
| 08/26/2026 | $12.33 | $12.36 (0.24%) | $12.37 | $12.29 | 41.64 K | $323.51 M |
| 08/25/2026 | $12.24 | $12.34 (0.82%) | $12.39 | $12.21 | 61.61 K | $322.99 M |
| 08/24/2026 | $12.29 | $12.21 (-0.65%) | $12.29 | $12.17 | 72.53 K | $319.59 M |
| 08/21/2026 | $12.46 | $12.42 (-0.32%) | $12.47 | $12.40 | 62.80 K | $325.09 M |
| 08/20/2026 | $12.41 | $12.42 (0.08%) | $12.51 | $12.41 | 100.73 K | $325.09 M |
| 08/19/2026 | $12.52 | $12.48 (-0.32%) | $12.76 | $12.39 | 55.10 K | $326.66 M |
| 08/18/2026 | $12.43 | $12.49 (0.48%) | $12.49 | $12.43 | 54.73 K | $326.92 M |
| 08/17/2026 | $12.47 | $12.49 (0.16%) | $12.52 | $12.42 | 107.92 K | $326.92 M |
| 08/14/2026 | $12.40 | $12.47 (0.56%) | $12.51 | $12.39 | 58.50 K | $326.39 M |
| 08/13/2026 | $12.42 | $12.38 (-0.32%) | $12.46 | $12.36 | 42.74 K | $324.04 M |
| 08/12/2026 | $12.51 | $12.38 (-1.04%) | $12.51 | $12.38 | 45.94 K | $324.04 M |
| 08/11/2026 | $12.46 | $12.45 (-0.08%) | $12.48 | $12.39 | 64.13 K | $325.87 M |
| 08/10/2026 | $12.21 | $12.42 (1.72%) | $12.46 | $12.21 | 188.10 K | $325.09 M |
| 08/07/2026 | $12.25 | $12.22 (-0.24%) | $12.25 | $12.09 | 96.00 K | $319.85 M |
| 08/06/2026 | $12.17 | $12.14 (-0.25%) | $12.23 | $12.11 | 54.33 K | $317.76 M |
| 08/05/2026 | $12.18 | $12.13 (-0.41%) | $12.19 | $12.08 | 66.41 K | $317.49 M |
| 08/04/2026 | $12.07 | $12.12 (0.41%) | $12.15 | $12.04 | 109.70 K | $317.23 M |
| 08/03/2026 | $12.22 | $12.04 (-1.47%) | $12.25 | $12.00 | 200.90 K | $315.14 M |
| 07/31/2026 | $12.16 | $12.15 (-0.08%) | $12.24 | $12.11 | 117.20 K | $318.02 M |
| 07/30/2026 | $12.07 | $12.09 (0.17%) | $12.16 | $12.00 | 133.22 K | $316.45 M |
| 07/29/2026 | $12.08 | $11.94 (-1.16%) | $12.14 | $11.94 | 108.10 K | $312.52 M |
| 07/28/2026 | $12.11 | $12.03 (-0.66%) | $12.11 | $11.94 | 57.23 K | $314.88 M |
| 07/27/2026 | $12.05 | $12.13 (0.66%) | $12.14 | $12.02 | 102.50 K | $317.49 M |
| 07/24/2026 | $12.00 | $12.05 (0.42%) | $12.07 | $11.94 | 72.33 K | $315.40 M |
| 07/23/2026 | $12.05 | $11.92 (-1.08%) | $12.07 | $11.89 | 72.62 K | $312.00 M |
| 07/22/2026 | $12.09 | $12.20 (0.91%) | $12.20 | $12.08 | 58.74 K | $319.33 M |
| 07/21/2026 | $12.18 | $12.07 (-0.9%) | $12.18 | $12.05 | 84.04 K | $315.92 M |
| 07/20/2026 | $12.09 | $12.15 (0.5%) | $12.23 | $12.06 | 96.53 K | $318.02 M |
| 07/17/2026 | $12.05 | $12.11 (0.5%) | $12.19 | $12.00 | 909.50 K | $316.97 M |
| 07/16/2026 | $12.20 | $12.14 (-0.49%) | $12.21 | $12.07 | 132.81 K | $317.76 M |
| 07/15/2026 | $12.11 | $12.17 (0.5%) | $12.17 | $12.03 | 156.40 K | $318.54 M |
| 07/14/2026 | $12.13 | $12.08 (-0.41%) | $12.13 | $12.00 | 124.50 K | $316.19 M |
| 07/13/2026 | $12.15 | $12.08 (-0.58%) | $12.15 | $11.95 | 159.24 K | $316.19 M |
| 07/10/2026 | $12.08 | $12.17 (0.75%) | $12.18 | $12.04 | 98.20 K | $318.54 M |
| 07/09/2026 | $11.98 | $12.04 (0.5%) | $12.04 | $11.93 | 72.22 K | $315.14 M |
| 07/08/2026 | $11.89 | $11.88 (-0.08%) | $12.01 | $11.83 | 148.20 K | $310.95 M |
| 07/07/2026 | $12.04 | $12.01 (-0.25%) | $12.08 | $11.94 | 96.91 K | $314.35 M |
| 07/06/2026 | $12.02 | $12.04 (0.17%) | $12.05 | $12.00 | 29.63 K | $299.58 M |
| 07/02/2026 | $12.11 | $11.93 (-1.49%) | $12.11 | $11.89 | 98.02 K | $296.84 M |
| 07/01/2026 | $12.11 | $12.03 (-0.66%) | $12.13 | $12.00 | 74.90 K | $299.33 M |
| 06/30/2026 | $12.20 | $12.11 (-0.74%) | $12.23 | $12.01 | 124.00 K | $301.32 M |
| 06/29/2026 | $12.01 | $12.12 (0.92%) | $12.13 | $11.99 | 136.90 K | $301.57 M |
| 06/26/2026 | $11.97 | $11.95 (-0.17%) | $12.05 | $11.92 | 48.32 K | $297.34 M |
| 06/25/2026 | $12.11 | $12.01 (-0.83%) | $12.12 | $11.94 | 84.44 K | $298.83 M |
| 06/24/2026 | $12.27 | $11.91 (-2.93%) | $12.27 | $11.90 | 131.70 K | $296.35 M |
| 06/23/2026 | $12.16 | $12.25 (0.74%) | $12.32 | $12.13 | 125.45 K | $304.81 M |
| 06/22/2026 | $12.43 | $12.41 (-0.16%) | $12.43 | $12.34 | 94.50 K | $308.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
