5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
-6.80%
6 MONTH PERFORMANCE
+0.09%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
+12.95%
abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.54 | $12.42 (-1%) | $12.54 | $12.41 | 78.29 K | $310.28 M |
| 05/05/2026 | $12.42 | $12.43 (0.08%) | $12.52 | $12.32 | 116.01 K | $309.29 M |
| 05/04/2026 | $12.29 | $12.29 (0%) | $12.32 | $12.20 | 56.60 K | $305.80 M |
| 05/01/2026 | $12.26 | $12.31 (0.41%) | $12.43 | $12.25 | 108.84 K | $306.30 M |
| 04/30/2026 | $12.26 | $12.25 (-0.08%) | $12.28 | $12.15 | 138.14 K | $304.81 M |
| 04/29/2026 | $12.22 | $12.17 (-0.41%) | $12.28 | $12.08 | 116.61 K | $302.82 M |
| 04/28/2026 | $12.17 | $12.14 (-0.25%) | $12.18 | $12.05 | 81.23 K | $302.07 M |
| 04/27/2026 | $12.09 | $12.19 (0.83%) | $12.19 | $12.03 | 122.70 K | $303.31 M |
| 04/24/2026 | $11.96 | $12.00 (0.33%) | $12.05 | $11.91 | 127.70 K | $298.59 M |
| 04/23/2026 | $12.06 | $11.87 (-1.58%) | $12.06 | $11.78 | 114.30 K | $295.35 M |
| 04/22/2026 | $12.11 | $12.09 (-0.17%) | $12.15 | $12.03 | 108.93 K | $300.83 M |
| 04/21/2026 | $12.28 | $12.12 (-1.3%) | $12.33 | $12.12 | 87.71 K | $301.57 M |
| 04/20/2026 | $12.32 | $12.26 (-0.49%) | $12.33 | $12.17 | 75.10 K | $305.06 M |
| 04/17/2026 | $12.06 | $12.25 (1.58%) | $12.26 | $12.05 | 111.45 K | $304.81 M |
| 04/16/2026 | $11.96 | $11.98 (0.17%) | $11.99 | $11.86 | 142.72 K | $298.09 M |
| 04/15/2026 | $11.80 | $11.88 (0.68%) | $11.92 | $11.80 | 84.50 K | $295.60 M |
| 04/14/2026 | $11.66 | $11.78 (1.03%) | $12.00 | $11.66 | 140.80 K | $293.11 M |
| 04/13/2026 | $11.39 | $11.62 (2.02%) | $11.64 | $11.31 | 107.05 K | $289.13 M |
| 04/10/2026 | $11.51 | $11.48 (-0.26%) | $11.57 | $11.42 | 72.60 K | $285.65 M |
| 04/09/2026 | $11.43 | $11.50 (0.61%) | $11.62 | $11.43 | 91.66 K | $286.14 M |
| 04/08/2026 | $11.46 | $11.45 (-0.09%) | $11.62 | $11.39 | 56.62 K | $284.90 M |
| 04/07/2026 | $11.16 | $11.13 (-0.27%) | $11.20 | $11.04 | 80.83 K | $276.94 M |
| 04/06/2026 | $11.07 | $11.14 (0.63%) | $11.14 | $10.96 | 105.30 K | $277.19 M |
| 04/02/2026 | $10.80 | $10.94 (1.3%) | $11.07 | $10.74 | 116.30 K | $272.21 M |
| 04/01/2026 | $10.87 | $11.00 (1.2%) | $11.10 | $10.87 | 102.80 K | $273.70 M |
| 03/31/2026 | $10.62 | $10.80 (1.69%) | $10.82 | $10.55 | 155.41 K | $268.73 M |
| 03/30/2026 | $10.54 | $10.44 (-0.95%) | $10.64 | $10.41 | 109.00 K | $259.77 M |
| 03/27/2026 | $10.99 | $10.48 (-4.64%) | $11.03 | $10.43 | 357.50 K | $260.76 M |
| 03/26/2026 | $11.54 | $11.05 (-4.25%) | $11.58 | $11.05 | 186.60 K | $274.95 M |
| 03/25/2026 | $11.62 | $11.63 (0.09%) | $11.65 | $11.51 | 83.32 K | $289.38 M |
| 03/24/2026 | $11.46 | $11.51 (0.44%) | $11.62 | $11.33 | 54.40 K | $286.39 M |
| 03/23/2026 | $11.66 | $11.61 (-0.43%) | $11.66 | $11.44 | 118.10 K | $288.88 M |
| 03/20/2026 | $11.89 | $11.42 (-3.95%) | $11.90 | $11.41 | 93.83 K | $284.15 M |
| 03/19/2026 | $11.85 | $11.92 (0.59%) | $12.03 | $11.75 | 64.50 K | $296.60 M |
| 03/18/2026 | $12.03 | $11.98 (-0.42%) | $12.07 | $11.87 | 120.50 K | $298.09 M |
| 03/17/2026 | $11.93 | $12.07 (1.17%) | $12.19 | $11.87 | 169.50 K | $300.33 M |
| 03/16/2026 | $11.76 | $11.83 (0.6%) | $11.86 | $11.75 | 115.40 K | $294.36 M |
| 03/13/2026 | $11.66 | $11.62 (-0.34%) | $11.80 | $11.60 | 59.00 K | $289.13 M |
| 03/12/2026 | $11.70 | $11.61 (-0.77%) | $11.98 | $11.51 | 72.52 K | $288.88 M |
| 03/11/2026 | $11.65 | $11.70 (0.43%) | $11.70 | $11.59 | 68.71 K | $291.12 M |
| 03/10/2026 | $11.55 | $11.60 (0.43%) | $11.67 | $11.47 | 72.90 K | $288.63 M |
| 03/09/2026 | $11.73 | $11.51 (-1.88%) | $11.75 | $11.27 | 151.34 K | $286.39 M |
| 03/06/2026 | $11.93 | $11.84 (-0.75%) | $12.02 | $11.72 | 121.10 K | $294.60 M |
| 03/05/2026 | $12.14 | $12.03 (-0.91%) | $12.15 | $12.00 | 76.50 K | $299.33 M |
| 03/04/2026 | $12.11 | $12.10 (-0.08%) | $12.14 | $12.06 | 81.85 K | $301.07 M |
| 03/03/2026 | $12.36 | $12.05 (-2.51%) | $12.36 | $12.00 | 133.20 K | $299.83 M |
| 03/02/2026 | $12.32 | $12.49 (1.38%) | $12.58 | $12.32 | 108.74 K | $310.78 M |
| 02/27/2026 | $12.56 | $12.44 (-0.96%) | $12.68 | $12.44 | 131.10 K | $309.53 M |
| 02/26/2026 | $12.62 | $12.65 (0.24%) | $12.73 | $12.51 | 137.04 K | $314.76 M |
| 02/25/2026 | $12.60 | $12.53 (-0.56%) | $12.72 | $12.42 | 189.01 K | $311.77 M |
| 02/24/2026 | $12.54 | $12.59 (0.4%) | $12.64 | $12.45 | 157.10 K | $313.27 M |
| 02/23/2026 | $12.36 | $12.45 (0.73%) | $12.50 | $12.32 | 103.80 K | $309.78 M |
| 02/20/2026 | $12.42 | $12.35 (-0.56%) | $12.55 | $12.29 | 119.02 K | $307.29 M |
| 02/19/2026 | $12.62 | $12.53 (-0.71%) | $12.71 | $12.48 | 133.50 K | $311.77 M |
| 02/18/2026 | $12.66 | $12.75 (0.71%) | $12.75 | $12.45 | 201.84 K | $317.25 M |
| 02/17/2026 | $12.75 | $12.68 (-0.55%) | $12.78 | $12.59 | 141.70 K | $315.51 M |
| 02/13/2026 | $12.49 | $12.75 (2.08%) | $12.89 | $12.41 | 151.14 K | $317.25 M |
| 02/12/2026 | $12.40 | $12.48 (0.65%) | $12.49 | $12.31 | 89.20 K | $310.53 M |
| 02/11/2026 | $12.49 | $12.36 (-1.04%) | $12.49 | $12.29 | 114.34 K | $307.54 M |
| 02/10/2026 | $12.33 | $12.36 (0.24%) | $12.43 | $12.31 | 87.10 K | $307.54 M |
| 02/09/2026 | $12.41 | $12.28 (-1.05%) | $12.45 | $12.27 | 108.40 K | $305.55 M |
| 02/06/2026 | $12.27 | $12.35 (0.65%) | $12.43 | $12.27 | 149.30 K | $307.29 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.
