5 DAY PERFORMANCE
-1.37%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
+11.34%
YEAR-TO-DATE PERFORMANCE
+17.24%
1 YEAR PERFORMANCE
+12.65%
Abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.60 | $11.51 (-0.78%) | $11.63 | $11.49 | 86.95 K | $286.20 M |
| 12/03/2025 | $11.69 | $11.63 (-0.51%) | $11.70 | $11.57 | 50.00 K | $289.18 M |
| 12/02/2025 | $11.84 | $11.69 (-1.27%) | $11.88 | $11.69 | 98.82 K | $290.67 M |
| 12/01/2025 | $11.62 | $11.90 (2.41%) | $11.92 | $11.53 | 202.60 K | $295.90 M |
| 11/28/2025 | $11.65 | $11.65 (0%) | $11.66 | $11.61 | 61.70 K | $289.68 M |
| 11/26/2025 | $11.42 | $11.58 (1.4%) | $11.65 | $11.42 | 78.00 K | $287.94 M |
| 11/25/2025 | $11.46 | $11.47 (0.09%) | $11.48 | $11.31 | 48.00 K | $285.20 M |
| 11/24/2025 | $11.42 | $11.41 (-0.09%) | $11.45 | $11.36 | 42.90 K | $283.71 M |
| 11/21/2025 | $11.35 | $11.32 (-0.26%) | $11.40 | $11.17 | 85.64 K | $281.47 M |
| 11/20/2025 | $11.63 | $11.37 (-2.24%) | $11.63 | $11.33 | 159.92 K | $282.72 M |
| 11/19/2025 | $11.22 | $11.35 (1.16%) | $11.40 | $11.16 | 102.50 K | $282.22 M |
| 11/18/2025 | $11.42 | $11.23 (-1.66%) | $11.52 | $11.23 | 78.14 K | $279.24 M |
| 11/17/2025 | $11.46 | $11.53 (0.61%) | $11.75 | $11.45 | 191.31 K | $286.69 M |
| 11/14/2025 | $11.49 | $11.46 (-0.26%) | $11.74 | $11.42 | 123.60 K | $284.95 M |
| 11/13/2025 | $11.63 | $11.52 (-0.95%) | $11.64 | $11.45 | 66.88 K | $286.45 M |
| 11/12/2025 | $11.58 | $11.60 (0.17%) | $11.65 | $11.56 | 114.30 K | $288.44 M |
| 11/11/2025 | $11.54 | $11.56 (0.17%) | $11.60 | $11.54 | 33.80 K | $287.44 M |
| 11/10/2025 | $11.51 | $11.60 (0.78%) | $11.66 | $11.50 | 59.70 K | $288.44 M |
| 11/07/2025 | $11.47 | $11.38 (-0.78%) | $11.50 | $11.28 | 58.24 K | $282.97 M |
| 11/06/2025 | $11.70 | $11.50 (-1.71%) | $11.73 | $11.46 | 61.41 K | $285.95 M |
| 11/05/2025 | $11.45 | $11.64 (1.66%) | $11.72 | $11.45 | 83.60 K | $289.43 M |
| 11/04/2025 | $11.34 | $11.49 (1.32%) | $11.60 | $11.30 | 95.07 K | $285.70 M |
| 11/03/2025 | $11.77 | $11.53 (-2.04%) | $11.85 | $11.50 | 54.13 K | $286.69 M |
| 10/31/2025 | $11.57 | $11.63 (0.52%) | $11.67 | $11.54 | 120.10 K | $289.18 M |
| 10/30/2025 | $11.41 | $11.47 (0.53%) | $11.56 | $11.41 | 92.75 K | $285.20 M |
| 10/29/2025 | $11.68 | $11.62 (-0.51%) | $11.80 | $11.56 | 82.40 K | $288.93 M |
| 10/28/2025 | $12.17 | $11.71 (-3.78%) | $12.17 | $11.65 | 108.80 K | $291.17 M |
| 10/27/2025 | $12.40 | $12.12 (-2.26%) | $12.40 | $12.03 | 137.60 K | $301.37 M |
| 10/24/2025 | $12.40 | $12.27 (-1.05%) | $12.40 | $12.22 | 137.65 K | $305.10 M |
| 10/23/2025 | $12.09 | $12.33 (1.99%) | $12.35 | $12.07 | 83.90 K | $306.59 M |
| 10/22/2025 | $12.34 | $12.09 (-2.03%) | $12.35 | $11.97 | 147.20 K | $300.62 M |
| 10/21/2025 | $11.93 | $12.25 (2.68%) | $12.25 | $11.88 | 143.20 K | $304.60 M |
| 10/20/2025 | $11.48 | $11.87 (3.4%) | $11.89 | $11.46 | 153.10 K | $295.15 M |
| 10/17/2025 | $11.28 | $11.46 (1.6%) | $11.49 | $11.28 | 136.70 K | $284.95 M |
| 10/16/2025 | $11.41 | $11.30 (-0.96%) | $11.45 | $11.24 | 83.31 K | $280.98 M |
| 10/15/2025 | $11.25 | $11.41 (1.42%) | $11.49 | $11.25 | 194.84 K | $283.71 M |
| 10/14/2025 | $10.83 | $11.15 (2.95%) | $11.38 | $10.78 | 459.60 K | $277.25 M |
| 10/13/2025 | $11.55 | $11.09 (-3.98%) | $11.76 | $11.02 | 508.55 K | $275.75 M |
| 10/10/2025 | $12.20 | $11.27 (-7.62%) | $12.40 | $11.14 | 813.45 K | $280.23 M |
| 10/09/2025 | $13.62 | $12.44 (-8.66%) | $13.62 | $12.21 | 871.60 K | $309.32 M |
| 10/08/2025 | $13.89 | $13.62 (-1.94%) | $13.89 | $13.56 | 338.60 K | $338.66 M |
| 10/07/2025 | $13.79 | $13.89 (0.73%) | $13.98 | $13.77 | 156.73 K | $345.38 M |
| 10/06/2025 | $13.67 | $13.75 (0.59%) | $13.83 | $13.61 | 158.66 K | $341.90 M |
| 10/03/2025 | $13.57 | $13.67 (0.74%) | $13.77 | $13.57 | 147.23 K | $339.91 M |
| 10/02/2025 | $13.44 | $13.57 (0.97%) | $13.62 | $13.41 | 122.00 K | $337.42 M |
| 10/01/2025 | $13.29 | $13.44 (1.13%) | $13.44 | $13.26 | 157.20 K | $334.19 M |
| 09/30/2025 | $13.29 | $13.32 (0.23%) | $13.37 | $13.24 | 181.52 K | $331.20 M |
| 09/29/2025 | $13.11 | $13.25 (1.07%) | $13.26 | $13.11 | 105.83 K | $329.46 M |
| 09/26/2025 | $12.96 | $13.05 (0.69%) | $13.06 | $12.94 | 55.90 K | $324.49 M |
| 09/25/2025 | $12.96 | $12.89 (-0.54%) | $13.04 | $12.81 | 174.60 K | $320.51 M |
| 09/24/2025 | $13.05 | $13.03 (-0.15%) | $13.10 | $12.94 | 119.20 K | $323.99 M |
| 09/23/2025 | $13.10 | $13.00 (-0.76%) | $13.21 | $12.96 | 154.10 K | $323.25 M |
| 09/22/2025 | $13.18 | $13.23 (0.38%) | $13.31 | $13.18 | 229.52 K | $328.97 M |
| 09/19/2025 | $13.12 | $13.16 (0.3%) | $13.28 | $13.09 | 148.40 K | $327.22 M |
| 09/18/2025 | $13.06 | $13.02 (-0.31%) | $13.24 | $13.00 | 103.94 K | $323.74 M |
| 09/17/2025 | $13.10 | $13.06 (-0.31%) | $13.18 | $12.90 | 191.72 K | $324.74 M |
| 09/16/2025 | $13.20 | $13.14 (-0.45%) | $13.42 | $13.00 | 210.10 K | $326.73 M |
| 09/15/2025 | $12.82 | $13.08 (2.03%) | $13.08 | $12.77 | 276.69 K | $325.24 M |
| 09/12/2025 | $12.71 | $12.73 (0.16%) | $12.75 | $12.64 | 135.62 K | $316.53 M |
| 09/11/2025 | $12.47 | $12.61 (1.12%) | $12.63 | $12.43 | 164.10 K | $313.55 M |
| 09/10/2025 | $12.35 | $12.38 (0.24%) | $12.40 | $12.31 | 127.50 K | $307.83 M |
| 09/09/2025 | $12.30 | $12.30 (0%) | $12.30 | $12.23 | 93.90 K | $305.84 M |
| 09/08/2025 | $12.20 | $12.24 (0.33%) | $12.25 | $12.17 | 75.70 K | $304.35 M |
| 09/05/2025 | $12.28 | $12.16 (-0.98%) | $12.28 | $12.08 | 137.33 K | $302.36 M |
| 09/04/2025 | $12.04 | $12.18 (1.16%) | $12.19 | $12.04 | 136.54 K | $302.86 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.
