5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-1.69%
3 MONTH PERFORMANCE
-4.09%
6 MONTH PERFORMANCE
+2.28%
YEAR-TO-DATE PERFORMANCE
+5.57%
1 YEAR PERFORMANCE
+5.01%
Abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.67 | $9.87 (2.07%) | $9.87 | $9.57 | 98,267 | $245.42 M |
| 12/19/2024 | $9.88 | $9.70 (-1.82%) | $10.07 | $9.70 | 167,200 | $241.19 M |
| 12/18/2024 | $9.98 | $9.85 (-1.3%) | $10.07 | $9.85 | 151,300 | $244.92 M |
| 12/17/2024 | $10.10 | $10.01 (-0.89%) | $10.10 | $9.97 | 115,329 | $248.90 M |
| 12/16/2024 | $10.10 | $10.10 (0%) | $10.12 | $10.07 | 58,034 | $251.14 M |
| 12/13/2024 | $10.10 | $10.07 (-0.3%) | $10.15 | $10.03 | 100,900 | $250.39 M |
| 12/12/2024 | $10.13 | $10.08 (-0.49%) | $10.15 | $10.03 | 142,000 | $250.64 M |
| 12/11/2024 | $10.20 | $10.16 (-0.39%) | $10.22 | $10.12 | 94,220 | $252.63 M |
| 12/10/2024 | $10.20 | $10.16 (-0.39%) | $10.21 | $10.13 | 108,830 | $252.63 M |
| 12/09/2024 | $10.24 | $10.21 (-0.29%) | $10.30 | $10.20 | 75,233 | $253.87 M |
| 12/06/2024 | $10.19 | $10.22 (0.29%) | $10.24 | $10.18 | 114,841 | $254.12 M |
| 12/05/2024 | $10.20 | $10.18 (-0.2%) | $10.23 | $10.17 | 94,344 | $253.13 M |
| 12/04/2024 | $10.24 | $10.20 (-0.39%) | $10.24 | $10.15 | 95,900 | $253.62 M |
| 12/03/2024 | $10.24 | $10.20 (-0.39%) | $10.24 | $10.16 | 104,300 | $253.62 M |
| 12/02/2024 | $10.26 | $10.23 (-0.29%) | $10.27 | $10.17 | 130,800 | $254.37 M |
| 11/29/2024 | $10.27 | $10.25 (-0.19%) | $10.27 | $10.19 | 222,522 | $254.87 M |
| 11/27/2024 | $10.20 | $10.19 (-0.1%) | $10.22 | $10.18 | 73,926 | $253.38 M |
| 11/26/2024 | $10.18 | $10.17 (-0.1%) | $10.25 | $10.12 | 167,100 | $252.88 M |
| 11/25/2024 | $10.16 | $10.16 (0%) | $10.23 | $10.12 | 177,702 | $252.63 M |
| 11/22/2024 | $10.04 | $10.09 (0.5%) | $10.13 | $10.01 | 214,839 | $250.89 M |
| 11/21/2024 | $10.03 | $10.03 (0%) | $10.06 | $10.00 | 91,935 | $249.40 M |
| 11/20/2024 | $10.14 | $10.10 (-0.39%) | $10.17 | $10.09 | 90,400 | $251.14 M |
| 11/19/2024 | $10.11 | $10.14 (0.3%) | $10.20 | $10.09 | 64,200 | $252.13 M |
| 11/18/2024 | $10.07 | $10.09 (0.2%) | $10.23 | $10.07 | 102,900 | $250.89 M |
| 11/15/2024 | $10.16 | $10.07 (-0.89%) | $10.16 | $10.07 | 60,300 | $250.39 M |
| 11/14/2024 | $10.21 | $10.16 (-0.49%) | $10.22 | $10.14 | 57,819 | $252.63 M |
| 11/13/2024 | $10.23 | $10.21 (-0.2%) | $10.30 | $10.16 | 140,300 | $253.87 M |
| 11/12/2024 | $10.40 | $10.22 (-1.73%) | $10.40 | $10.21 | 106,010 | $254.12 M |
| 11/11/2024 | $10.40 | $10.37 (-0.29%) | $10.42 | $10.34 | 64,511 | $257.85 M |
| 11/08/2024 | $10.36 | $10.34 (-0.19%) | $10.37 | $10.31 | 67,936 | $257.11 M |
| 11/07/2024 | $10.37 | $10.35 (-0.19%) | $10.41 | $10.31 | 152,113 | $257.35 M |
| 11/06/2024 | $10.38 | $10.29 (-0.87%) | $10.40 | $10.25 | 130,329 | $255.86 M |
| 11/05/2024 | $10.15 | $10.21 (0.59%) | $10.24 | $10.15 | 110,108 | $253.87 M |
| 11/04/2024 | $10.12 | $10.13 (0.1%) | $10.16 | $10.07 | 69,515 | $251.88 M |
| 11/01/2024 | $10.16 | $10.07 (-0.89%) | $10.23 | $10.07 | 90,018 | $250.39 M |
| 10/31/2024 | $10.26 | $10.16 (-0.97%) | $10.29 | $10.12 | 132,478 | $252.63 M |
| 10/30/2024 | $10.28 | $10.26 (-0.19%) | $10.40 | $10.21 | 95,337 | $255.12 M |
| 10/29/2024 | $10.34 | $10.31 (-0.29%) | $10.35 | $10.25 | 90,646 | $256.36 M |
| 10/28/2024 | $10.41 | $10.35 (-0.58%) | $10.41 | $10.32 | 52,700 | $257.35 M |
| 10/25/2024 | $10.44 | $10.36 (-0.77%) | $10.47 | $10.30 | 81,640 | $257.60 M |
| 10/24/2024 | $10.40 | $10.38 (-0.19%) | $10.53 | $10.36 | 89,700 | $258.10 M |
| 10/23/2024 | $10.62 | $10.48 (-1.32%) | $10.63 | $10.45 | 94,635 | $260.59 M |
| 10/22/2024 | $10.59 | $10.59 (0%) | $10.67 | $10.56 | 118,333 | $263.32 M |
| 10/21/2024 | $10.61 | $10.62 (0.09%) | $10.68 | $10.61 | 247,900 | $264.07 M |
| 10/18/2024 | $10.61 | $10.62 (0.09%) | $10.64 | $10.56 | 70,212 | $264.07 M |
| 10/17/2024 | $10.61 | $10.55 (-0.57%) | $10.62 | $10.54 | 65,932 | $262.33 M |
| 10/16/2024 | $10.57 | $10.56 (-0.09%) | $10.62 | $10.54 | 76,900 | $262.58 M |
| 10/15/2024 | $10.62 | $10.56 (-0.56%) | $10.65 | $10.54 | 220,300 | $262.58 M |
| 10/14/2024 | $10.53 | $10.62 (0.85%) | $10.63 | $10.53 | 84,428 | $264.07 M |
| 10/11/2024 | $10.50 | $10.52 (0.19%) | $10.52 | $10.48 | 76,133 | $261.58 M |
| 10/10/2024 | $10.46 | $10.47 (0.1%) | $10.51 | $10.45 | 45,200 | $260.34 M |
| 10/09/2024 | $10.44 | $10.45 (0.1%) | $10.45 | $10.41 | 73,333 | $259.84 M |
| 10/08/2024 | $10.44 | $10.41 (-0.29%) | $10.44 | $10.35 | 83,524 | $258.85 M |
| 10/07/2024 | $10.51 | $10.42 (-0.86%) | $10.52 | $10.38 | 110,318 | $259.09 M |
| 10/04/2024 | $10.42 | $10.44 (0.19%) | $10.46 | $10.42 | 66,805 | $259.59 M |
| 10/03/2024 | $10.42 | $10.40 (-0.19%) | $10.42 | $10.36 | 94,142 | $258.60 M |
| 10/02/2024 | $10.42 | $10.45 (0.29%) | $10.46 | $10.42 | 58,040 | $259.84 M |
| 10/01/2024 | $10.59 | $10.48 (-1.04%) | $10.59 | $10.46 | 88,700 | $260.59 M |
| 09/30/2024 | $10.56 | $10.62 (0.57%) | $10.63 | $10.50 | 109,500 | $264.07 M |
| 09/27/2024 | $10.50 | $10.55 (0.48%) | $10.65 | $10.45 | 121,524 | $262.33 M |
| 09/26/2024 | $10.41 | $10.43 (0.19%) | $10.46 | $10.41 | 40,900 | $259.34 M |
| 09/25/2024 | $10.34 | $10.34 (0%) | $10.38 | $10.29 | 93,100 | $257.10 M |
| 09/24/2024 | $10.32 | $10.32 (0%) | $10.33 | $10.28 | 82,300 | $256.61 M |
| 09/23/2024 | $10.24 | $10.23 (-0.1%) | $10.30 | $10.19 | 66,300 | $254.37 M |