5 DAY PERFORMANCE
-6.80%
1 MONTH PERFORMANCE
-7.48%
3 MONTH PERFORMANCE
-0.86%
6 MONTH PERFORMANCE
-5.11%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
+10.46%
abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $12.43 | $12.41 (-0.16%) | $12.43 | $12.34 | 93.33 K | $308.79 M |
| 06/18/2026 | $12.39 | $12.35 (-0.32%) | $12.41 | $12.32 | 102.10 K | $307.29 M |
| 06/17/2026 | $12.57 | $12.20 (-2.94%) | $12.58 | $12.17 | 99.81 K | $303.56 M |
| 06/16/2026 | $12.52 | $12.50 (-0.16%) | $12.53 | $12.47 | 51.04 K | $311.03 M |
| 06/15/2026 | $12.24 | $12.54 (2.45%) | $12.55 | $12.24 | 187.81 K | $312.02 M |
| 06/12/2026 | $12.15 | $12.17 (0.16%) | $12.23 | $12.12 | 91.03 K | $302.82 M |
| 06/11/2026 | $12.09 | $12.14 (0.41%) | $12.17 | $12.00 | 71.10 K | $302.07 M |
| 06/10/2026 | $12.16 | $12.05 (-0.9%) | $12.27 | $12.02 | 98.12 K | $299.83 M |
| 06/09/2026 | $12.34 | $12.17 (-1.38%) | $12.37 | $12.00 | 96.92 K | $302.82 M |
| 06/08/2026 | $12.50 | $12.28 (-1.76%) | $12.70 | $12.23 | 84.20 K | $305.55 M |
| 06/05/2026 | $12.54 | $12.43 (-0.88%) | $12.54 | $12.36 | 110.30 K | $309.29 M |
| 06/04/2026 | $12.53 | $12.58 (0.4%) | $12.84 | $12.46 | 81.40 K | $313.02 M |
| 06/03/2026 | $12.69 | $12.56 (-1.02%) | $12.69 | $12.50 | 70.00 K | $312.52 M |
| 06/02/2026 | $12.59 | $12.62 (0.24%) | $12.75 | $12.52 | 314.20 K | $314.01 M |
| 06/01/2026 | $12.53 | $12.61 (0.64%) | $12.62 | $12.46 | 177.50 K | $313.76 M |
| 05/29/2026 | $12.54 | $12.52 (-0.16%) | $12.60 | $12.48 | 125.23 K | $311.52 M |
| 05/28/2026 | $12.48 | $12.51 (0.24%) | $12.59 | $12.44 | 101.70 K | $311.28 M |
| 05/27/2026 | $12.41 | $12.44 (0.24%) | $12.50 | $12.32 | 57.40 K | $309.53 M |
| 05/26/2026 | $12.50 | $12.42 (-0.64%) | $12.52 | $12.40 | 141.00 K | $309.04 M |
| 05/22/2026 | $12.53 | $12.44 (-0.72%) | $12.54 | $12.42 | 65.00 K | $309.53 M |
| 05/21/2026 | $12.42 | $12.53 (0.89%) | $12.55 | $12.28 | 63.13 K | $311.77 M |
| 05/20/2026 | $12.41 | $12.50 (0.73%) | $12.61 | $12.41 | 122.30 K | $311.03 M |
| 05/19/2026 | $12.23 | $12.39 (1.31%) | $12.51 | $12.19 | 81.90 K | $308.29 M |
| 05/18/2026 | $12.23 | $12.23 (0%) | $12.29 | $12.14 | 71.81 K | $304.31 M |
| 05/15/2026 | $12.26 | $12.19 (-0.57%) | $12.32 | $12.12 | 80.74 K | $303.31 M |
| 05/14/2026 | $12.62 | $12.34 (-2.22%) | $12.70 | $12.33 | 119.75 K | $307.05 M |
| 05/13/2026 | $12.67 | $12.59 (-0.63%) | $12.69 | $12.49 | 130.74 K | $313.27 M |
| 05/12/2026 | $12.71 | $12.61 (-0.79%) | $12.71 | $12.44 | 75.10 K | $313.76 M |
| 05/11/2026 | $12.52 | $12.71 (1.52%) | $12.71 | $12.50 | 104.01 K | $316.25 M |
| 05/08/2026 | $12.38 | $12.52 (1.13%) | $12.65 | $12.38 | 149.81 K | $311.52 M |
| 05/07/2026 | $12.49 | $12.37 (-0.96%) | $12.51 | $12.28 | 71.32 K | $307.79 M |
| 05/06/2026 | $12.54 | $12.46 (-0.64%) | $12.54 | $12.40 | 130.52 K | $310.03 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 |
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.
