-
5 DAY PERFORMANCE
+2.51% -
1 MONTH PERFORMANCE
+2.81% -
3 MONTH PERFORMANCE
+8.61% -
6 MONTH PERFORMANCE
+9.17% -
YEAR-TO-DATE PERFORMANCE
+13.49% -
1 YEAR PERFORMANCE
+22.40%
Abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $10.56 | $10.60 (0.38%) | $10.63 | $10.50 | 108,970 | $263.57 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 |
| 09/20/2024 | $10.35 | $10.28 (-0.68%) | $10.36 | $10.26 | 45,200 | $255.61 M |
| 09/19/2024 | $10.33 | $10.35 (0.19%) | $10.44 | $10.33 | 81,402 | $257.35 M |
| 09/18/2024 | $10.26 | $10.26 (0%) | $10.33 | $10.26 | 49,621 | $255.12 M |
| 09/17/2024 | $10.30 | $10.25 (-0.49%) | $10.33 | $10.25 | 77,644 | $254.87 M |
| 09/16/2024 | $10.26 | $10.28 (0.19%) | $10.33 | $10.25 | 64,139 | $255.61 M |
| 09/13/2024 | $10.28 | $10.24 (-0.39%) | $10.34 | $10.23 | 40,521 | $254.62 M |
| 09/12/2024 | $10.10 | $10.20 (0.99%) | $10.23 | $10.10 | 33,753 | $253.62 M |
| 09/11/2024 | $10.05 | $10.12 (0.7%) | $10.12 | $9.96 | 65,220 | $251.63 M |
| 09/10/2024 | $10.11 | $10.06 (-0.49%) | $10.17 | $10.01 | 40,000 | $250.14 M |
| 09/09/2024 | $10.03 | $10.10 (0.7%) | $10.10 | $10.03 | 49,042 | $251.14 M |
| 09/06/2024 | $10.12 | $10.00 (-1.19%) | $10.16 | $9.99 | 123,300 | $248.65 M |
| 09/05/2024 | $10.18 | $10.04 (-1.38%) | $10.23 | $10.04 | 60,808 | $249.65 M |
| 09/04/2024 | $10.20 | $10.18 (-0.2%) | $10.24 | $10.17 | 23,233 | $253.13 M |
| 09/03/2024 | $10.31 | $10.24 (-0.68%) | $10.35 | $10.19 | 89,332 | $254.62 M |
| 08/30/2024 | $10.38 | $10.31 (-0.67%) | $10.38 | $10.29 | 56,100 | $256.36 M |
| 08/29/2024 | $10.23 | $10.29 (0.59%) | $10.30 | $10.16 | 50,929 | $255.86 M |
| 08/28/2024 | $10.22 | $10.19 (-0.29%) | $10.24 | $10.16 | 32,223 | $253.38 M |
| 08/27/2024 | $10.19 | $10.20 (0.1%) | $10.23 | $10.14 | 56,800 | $253.62 M |
| 08/26/2024 | $10.29 | $10.23 (-0.58%) | $10.29 | $10.20 | 66,400 | $254.37 M |
| 08/23/2024 | $10.23 | $10.29 (0.59%) | $10.29 | $10.17 | 128,406 | $255.86 M |
| 08/22/2024 | $10.37 | $10.29 (-0.77%) | $10.37 | $10.25 | 64,940 | $255.86 M |
| 08/21/2024 | $10.28 | $10.33 (0.49%) | $10.36 | $10.27 | 89,900 | $256.86 M |
| 08/20/2024 | $10.32 | $10.27 (-0.48%) | $10.42 | $10.26 | 97,709 | $255.36 M |
| 08/19/2024 | $10.30 | $10.33 (0.29%) | $10.35 | $10.29 | 74,235 | $256.86 M |
| 08/16/2024 | $10.21 | $10.28 (0.69%) | $10.30 | $10.21 | 63,917 | $255.61 M |
| 08/15/2024 | $10.15 | $10.20 (0.49%) | $10.21 | $10.13 | 42,100 | $253.62 M |
| 08/14/2024 | $10.06 | $10.10 (0.4%) | $10.14 | $10.06 | 54,500 | $251.14 M |
| 08/13/2024 | $10.05 | $10.06 (0.1%) | $10.07 | $10.02 | 70,535 | $250.14 M |
| 08/12/2024 | $9.96 | $10.01 (0.5%) | $10.07 | $9.96 | 70,800 | $248.90 M |
| 08/09/2024 | $9.89 | $9.89 (0%) | $9.97 | $9.82 | 219,445 | $245.92 M |
| 08/08/2024 | $9.63 | $9.71 (0.83%) | $9.76 | $9.63 | 47,100 | $241.44 M |
| 08/07/2024 | $9.64 | $9.60 (-0.41%) | $9.70 | $9.59 | 86,907 | $238.70 M |
| 08/06/2024 | $9.39 | $9.55 (1.7%) | $9.58 | $9.39 | 54,400 | $237.46 M |
| 08/05/2024 | $9.47 | $9.41 (-0.63%) | $9.52 | $9.38 | 36,300 | $233.98 M |
| 08/02/2024 | $9.76 | $9.71 (-0.51%) | $9.84 | $9.65 | 88,200 | $241.44 M |
| 08/01/2024 | $10.04 | $9.86 (-1.79%) | $10.04 | $9.86 | 90,400 | $245.17 M |
| 07/31/2024 | $9.96 | $10.01 (0.5%) | $10.07 | $9.96 | 68,511 | $248.90 M |
| 07/30/2024 | $9.90 | $9.93 (0.3%) | $9.93 | $9.85 | 38,200 | $246.91 M |
| 07/29/2024 | $9.82 | $9.87 (0.51%) | $9.88 | $9.77 | 88,800 | $245.42 M |
| 07/26/2024 | $9.77 | $9.82 (0.51%) | $9.85 | $9.76 | 98,800 | $244.18 M |
| 07/25/2024 | $9.76 | $9.74 (-0.2%) | $9.82 | $9.72 | 40,900 | $242.19 M |
| 07/24/2024 | $10.00 | $9.76 (-2.4%) | $10.00 | $9.76 | 32,103 | $242.68 M |
| 07/23/2024 | $10.07 | $10.08 (0.1%) | $10.09 | $10.02 | 132,900 | $250.64 M |
| 07/22/2024 | $10.01 | $10.06 (0.5%) | $10.13 | $10.01 | 92,942 | $250.14 M |
| 07/19/2024 | $9.96 | $9.97 (0.1%) | $9.98 | $9.91 | 58,400 | $247.90 M |
| 07/18/2024 | $10.02 | $9.96 (-0.6%) | $10.09 | $9.95 | 75,200 | $247.66 M |
| 07/17/2024 | $10.11 | $10.02 (-0.89%) | $10.11 | $9.91 | 102,902 | $249.15 M |
| 07/16/2024 | $10.11 | $10.16 (0.49%) | $10.17 | $10.09 | 55,300 | $252.63 M |
| 07/15/2024 | $10.09 | $10.11 (0.2%) | $10.12 | $10.07 | 72,108 | $251.39 M |
| 07/12/2024 | $9.96 | $10.05 (0.9%) | $10.11 | $9.96 | 60,610 | $249.89 M |
| 07/11/2024 | $9.99 | $9.96 (-0.3%) | $10.05 | $9.96 | 117,100 | $247.66 M |
| 07/10/2024 | $9.97 | $9.98 (0.1%) | $10.00 | $9.91 | 124,323 | $248.15 M |
| 07/09/2024 | $9.79 | $9.87 (0.82%) | $9.87 | $9.79 | 72,632 | $245.42 M |
| 07/08/2024 | $9.71 | $9.80 (0.93%) | $9.80 | $9.71 | 89,630 | $243.68 M |
| 07/05/2024 | $9.87 | $9.10 (-7.8%) | $9.89 | $9.10 | 116,410 | $226.27 M |
| 07/03/2024 | $9.79 | $9.84 (0.51%) | $9.84 | $9.77 | 23,740 | $244.67 M |
| 07/02/2024 | $9.72 | $9.79 (0.72%) | $9.79 | $9.70 | 46,247 | $243.43 M |
| 07/01/2024 | $9.76 | $9.74 (-0.2%) | $9.77 | $9.71 | 86,500 | $242.19 M |