5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
+3.32%
3 MONTH PERFORMANCE
-5.11%
6 MONTH PERFORMANCE
-7.40%
YEAR-TO-DATE PERFORMANCE
-1.29%
1 YEAR PERFORMANCE
-1.12%
abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.31 | $11.06 (-2.21%) | $11.34 | $11.02 | 108.67 K | $289.49 M |
| 11/04/2026 | $11.30 | $11.32 (0.18%) | $11.34 | $11.24 | 146.50 K | $296.29 M |
| 11/03/2026 | $11.16 | $11.19 (0.27%) | $11.22 | $11.07 | 143.04 K | $292.89 M |
| 11/02/2026 | $11.25 | $11.17 (-0.71%) | $11.36 | $11.12 | 119.15 K | $292.37 M |
| 10/30/2026 | $11.31 | $11.20 (-0.97%) | $11.33 | $11.10 | 176.12 K | $293.15 M |
| 10/29/2026 | $11.16 | $11.34 (1.61%) | $11.35 | $11.11 | 136.74 K | $296.82 M |
| 10/28/2026 | $11.13 | $11.13 (0%) | $11.15 | $11.04 | 125.00 K | $291.32 M |
| 10/27/2026 | $11.03 | $11.10 (0.63%) | $11.13 | $11.02 | 93.30 K | $290.54 M |
| 10/26/2026 | $11.03 | $11.06 (0.27%) | $11.11 | $11.01 | 110.40 K | $289.49 M |
| 10/23/2026 | $11.13 | $11.06 (-0.63%) | $11.17 | $11.02 | 98.90 K | $289.49 M |
| 10/22/2026 | $11.18 | $11.28 (0.89%) | $11.31 | $11.17 | 71.90 K | $295.25 M |
| 10/21/2026 | $11.24 | $11.26 (0.18%) | $11.26 | $11.16 | 118.70 K | $294.72 M |
| 10/20/2026 | $11.13 | $11.22 (0.81%) | $11.22 | $11.02 | 102.04 K | $293.68 M |
| 10/19/2026 | $11.10 | $11.09 (-0.09%) | $11.13 | $10.97 | 233.80 K | $290.27 M |
| 10/16/2026 | $11.22 | $11.04 (-1.6%) | $11.30 | $10.85 | 162.44 K | $288.96 M |
| 10/15/2026 | $11.13 | $11.24 (0.99%) | $11.26 | $11.11 | 91.70 K | $294.20 M |
| 10/14/2026 | $11.22 | $11.11 (-0.98%) | $11.27 | $11.10 | 64.90 K | $290.80 M |
| 10/13/2026 | $11.32 | $11.30 (-0.18%) | $11.32 | $11.25 | 70.91 K | $295.77 M |
| 10/12/2026 | $11.28 | $11.32 (0.35%) | $11.32 | $11.24 | 48.20 K | $296.29 M |
| 10/09/2026 | $11.17 | $11.26 (0.81%) | $11.29 | $11.17 | 40.01 K | $294.72 M |
| 10/08/2026 | $11.19 | $11.10 (-0.8%) | $11.20 | $11.04 | 67.70 K | $290.54 M |
| 10/07/2026 | $11.25 | $11.16 (-0.8%) | $11.25 | $11.14 | 80.40 K | $292.11 M |
| 10/06/2026 | $11.14 | $11.36 (1.97%) | $11.36 | $11.14 | 111.63 K | $297.34 M |
| 10/05/2026 | $11.27 | $11.14 (-1.15%) | $11.29 | $11.13 | 214.40 K | $291.58 M |
| 10/02/2026 | $11.58 | $11.35 (-1.99%) | $11.64 | $11.31 | 87.50 K | $297.08 M |
| 10/01/2026 | $11.71 | $11.49 (-1.88%) | $11.78 | $11.49 | 88.31 K | $300.74 M |
| 09/30/2026 | $11.83 | $11.72 (-0.93%) | $11.89 | $11.66 | 110.60 K | $306.76 M |
| 09/29/2026 | $11.55 | $11.80 (2.16%) | $11.85 | $11.53 | 93.55 K | $308.86 M |
| 09/28/2026 | $11.80 | $11.55 (-2.12%) | $11.83 | $11.53 | 113.70 K | $302.31 M |
| 09/25/2026 | $11.86 | $11.83 (-0.25%) | $11.89 | $11.80 | 79.41 K | $309.64 M |
| 09/24/2026 | $11.85 | $11.86 (0.08%) | $11.88 | $11.75 | 113.64 K | $310.43 M |
| 09/23/2026 | $11.89 | $11.84 (-0.42%) | $11.93 | $11.82 | 46.20 K | $309.90 M |
| 09/22/2026 | $12.01 | $11.95 (-0.5%) | $12.08 | $11.90 | 91.45 K | $312.78 M |
| 09/21/2026 | $12.04 | $12.13 (0.75%) | $12.18 | $12.01 | 133.00 K | $317.49 M |
| 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 |
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.
