5 DAY PERFORMANCE
+1.12%
1 MONTH PERFORMANCE
-0.30%
3 MONTH PERFORMANCE
-3.30%
6 MONTH PERFORMANCE
-3.02%
YEAR-TO-DATE PERFORMANCE
+1.53%
1 YEAR PERFORMANCE
+6.87%
Abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $9.76 | $9.94 (1.84%) | $9.96 | $9.74 | 131,598 | $247.16 M |
| 04/28/2025 | $9.89 | $9.80 (-0.91%) | $9.91 | $9.78 | 75,900 | $243.68 M |
| 04/25/2025 | $9.85 | $9.84 (-0.1%) | $9.88 | $9.76 | 69,700 | $244.67 M |
| 04/24/2025 | $9.68 | $9.76 (0.83%) | $9.81 | $9.65 | 69,644 | $242.68 M |
| 04/23/2025 | $9.66 | $9.60 (-0.62%) | $9.78 | $9.55 | 138,300 | $238.70 M |
| 04/22/2025 | $9.52 | $9.57 (0.53%) | $9.65 | $9.47 | 165,368 | $237.96 M |
| 04/21/2025 | $9.49 | $9.37 (-1.26%) | $9.50 | $9.35 | 192,209 | $232.99 M |
| 04/17/2025 | $9.43 | $9.52 (0.95%) | $9.59 | $9.39 | 103,000 | $236.72 M |
| 04/16/2025 | $9.53 | $9.39 (-1.47%) | $9.61 | $9.30 | 262,308 | $233.48 M |
| 04/15/2025 | $9.49 | $9.56 (0.74%) | $9.68 | $9.45 | 192,739 | $237.71 M |
| 04/14/2025 | $9.34 | $9.45 (1.18%) | $9.55 | $9.23 | 169,000 | $234.98 M |
| 04/11/2025 | $8.98 | $9.12 (1.56%) | $9.24 | $8.95 | 239,500 | $226.77 M |
| 04/10/2025 | $9.08 | $9.00 (-0.88%) | $9.25 | $8.88 | 342,800 | $223.79 M |
| 04/09/2025 | $8.91 | $9.34 (4.83%) | $9.40 | $8.74 | 257,800 | $232.24 M |
| 04/08/2025 | $8.93 | $8.94 (0.11%) | $9.15 | $8.89 | 272,712 | $222.29 M |
| 04/07/2025 | $8.69 | $8.74 (0.58%) | $8.93 | $8.46 | 166,700 | $217.32 M |
| 04/04/2025 | $9.61 | $9.10 (-5.31%) | $9.61 | $9.05 | 173,551 | $226.27 M |
| 04/03/2025 | $9.83 | $9.78 (-0.51%) | $9.90 | $9.72 | 110,315 | $243.18 M |
| 04/02/2025 | $9.93 | $10.00 (0.7%) | $10.03 | $9.92 | 78,223 | $248.65 M |
| 04/01/2025 | $9.92 | $9.94 (0.2%) | $10.01 | $9.92 | 170,200 | $247.16 M |
| 03/31/2025 | $9.98 | $9.96 (-0.2%) | $9.98 | $9.86 | 198,400 | $247.66 M |
| 03/28/2025 | $10.07 | $9.98 (-0.89%) | $10.10 | $9.94 | 109,242 | $248.15 M |
| 03/27/2025 | $10.15 | $10.07 (-0.79%) | $10.15 | $10.05 | 56,101 | $250.39 M |
| 03/26/2025 | $10.19 | $10.13 (-0.59%) | $10.23 | $10.13 | 93,200 | $251.88 M |
| 03/25/2025 | $10.22 | $10.23 (0.1%) | $10.24 | $10.19 | 77,909 | $254.37 M |
| 03/24/2025 | $10.28 | $10.28 (0%) | $10.29 | $10.23 | 82,500 | $255.61 M |
| 03/21/2025 | $10.30 | $10.19 (-1.07%) | $10.30 | $10.18 | 67,045 | $253.38 M |
| 03/20/2025 | $10.18 | $10.28 (0.98%) | $10.28 | $10.18 | 50,232 | $255.61 M |
| 03/19/2025 | $10.15 | $10.21 (0.59%) | $10.21 | $10.15 | 68,128 | $253.87 M |
| 03/18/2025 | $10.20 | $10.17 (-0.29%) | $10.22 | $10.14 | 34,126 | $252.88 M |
| 03/17/2025 | $10.11 | $10.19 (0.79%) | $10.22 | $10.11 | 35,148 | $253.38 M |
| 03/14/2025 | $10.13 | $10.11 (-0.2%) | $10.15 | $10.09 | 50,100 | $251.39 M |
| 03/13/2025 | $10.21 | $10.03 (-1.76%) | $10.21 | $10.03 | 61,200 | $249.40 M |
| 03/12/2025 | $10.14 | $10.15 (0.1%) | $10.20 | $10.09 | 55,800 | $252.38 M |
| 03/11/2025 | $10.16 | $10.10 (-0.59%) | $10.18 | $10.03 | 84,100 | $251.14 M |
| 03/10/2025 | $10.14 | $10.16 (0.2%) | $10.20 | $10.05 | 154,011 | $252.63 M |
| 03/07/2025 | $10.02 | $10.19 (1.7%) | $10.19 | $10.01 | 88,227 | $253.38 M |
| 03/06/2025 | $10.18 | $10.02 (-1.57%) | $10.22 | $10.02 | 103,938 | $249.15 M |
| 03/05/2025 | $10.22 | $10.26 (0.39%) | $10.28 | $10.21 | 75,743 | $255.12 M |
| 03/04/2025 | $10.30 | $10.21 (-0.87%) | $10.30 | $10.16 | 115,000 | $253.87 M |
| 03/03/2025 | $10.39 | $10.35 (-0.38%) | $10.43 | $10.27 | 114,800 | $257.35 M |
| 02/28/2025 | $10.25 | $10.33 (0.78%) | $10.33 | $10.18 | 90,018 | $256.86 M |
| 02/27/2025 | $10.32 | $10.22 (-0.97%) | $10.37 | $10.18 | 81,034 | $254.12 M |
| 02/26/2025 | $10.31 | $10.32 (0.1%) | $10.37 | $10.29 | 72,610 | $256.61 M |
| 02/25/2025 | $10.21 | $10.28 (0.69%) | $10.30 | $10.18 | 100,822 | $255.61 M |
| 02/24/2025 | $10.28 | $10.18 (-0.97%) | $10.30 | $10.17 | 70,860 | $253.13 M |
| 02/21/2025 | $10.35 | $10.28 (-0.68%) | $10.37 | $10.20 | 138,324 | $255.61 M |
| 02/20/2025 | $10.50 | $10.40 (-0.95%) | $10.51 | $10.40 | 91,914 | $258.60 M |
| 02/19/2025 | $10.44 | $10.50 (0.57%) | $10.50 | $10.39 | 142,100 | $261.08 M |
| 02/18/2025 | $10.43 | $10.44 (0.1%) | $10.49 | $10.39 | 112,719 | $259.59 M |
| 02/14/2025 | $10.37 | $10.43 (0.58%) | $10.44 | $10.37 | 66,600 | $259.34 M |
| 02/13/2025 | $10.24 | $10.35 (1.07%) | $10.36 | $10.24 | 87,170 | $257.35 M |
| 02/12/2025 | $10.26 | $10.27 (0.1%) | $10.31 | $10.18 | 77,500 | $255.36 M |
| 02/11/2025 | $10.25 | $10.31 (0.59%) | $10.32 | $10.24 | 96,700 | $256.36 M |
| 02/10/2025 | $10.21 | $10.25 (0.39%) | $10.27 | $10.18 | 42,700 | $254.87 M |
| 02/07/2025 | $10.19 | $10.19 (0%) | $10.29 | $10.14 | 44,200 | $253.38 M |
| 02/06/2025 | $10.22 | $10.19 (-0.29%) | $10.29 | $10.16 | 104,958 | $253.38 M |
| 02/05/2025 | $10.24 | $10.19 (-0.49%) | $10.26 | $10.15 | 66,957 | $253.38 M |
| 02/04/2025 | $10.09 | $10.21 (1.19%) | $10.21 | $10.09 | 56,400 | $253.87 M |
| 02/03/2025 | $10.06 | $10.09 (0.3%) | $10.14 | $10.01 | 121,741 | $250.89 M |
| 01/31/2025 | $10.29 | $10.15 (-1.36%) | $10.34 | $10.10 | 101,843 | $252.38 M |
| 01/30/2025 | $10.08 | $10.29 (2.08%) | $10.29 | $10.07 | 186,444 | $255.86 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.
