5 DAY PERFORMANCE
-5.27%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
-6.95%
6 MONTH PERFORMANCE
-6.80%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
+1.95%
abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.25 | $12.21 (-0.33%) | $12.25 | $12.21 | 14.18 K | |
| 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 |
| 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 |
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.
