5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
+3.19%
6 MONTH PERFORMANCE
+0.19%
YEAR-TO-DATE PERFORMANCE
+5.61%
1 YEAR PERFORMANCE
+9.76%
Abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $10.50 | $10.32 (-1.68%) | $10.35 | $10.30 | 24,019 | |
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 |
01/29/2025 | $10.16 | $10.07 (-0.89%) | $10.16 | $10.04 | 44,139 | $250.39 M |
01/28/2025 | $10.11 | $10.13 (0.2%) | $10.15 | $10.08 | 54,000 | $251.88 M |
01/27/2025 | $10.08 | $10.07 (-0.1%) | $10.10 | $10.02 | 149,700 | $250.39 M |
01/24/2025 | $10.20 | $10.19 (-0.1%) | $10.22 | $10.09 | 183,600 | $253.38 M |
01/23/2025 | $10.31 | $10.31 (0%) | $10.37 | $10.23 | 115,203 | $256.36 M |
01/22/2025 | $10.33 | $10.28 (-0.48%) | $10.35 | $10.25 | 120,800 | $255.61 M |
01/21/2025 | $10.20 | $10.33 (1.27%) | $10.33 | $10.20 | 109,600 | $256.86 M |
01/17/2025 | $10.24 | $10.20 (-0.39%) | $10.28 | $10.15 | 861,108 | $253.62 M |
01/16/2025 | $10.15 | $10.14 (-0.1%) | $10.19 | $10.06 | 175,733 | $252.13 M |
01/15/2025 | $10.01 | $10.09 (0.8%) | $10.13 | $9.95 | 203,200 | $250.89 M |
01/14/2025 | $9.93 | $9.90 (-0.3%) | $9.99 | $9.87 | 226,100 | $246.16 M |
01/13/2025 | $9.89 | $9.87 (-0.2%) | $9.89 | $9.77 | 240,600 | $245.42 M |
01/10/2025 | $9.90 | $9.83 (-0.71%) | $9.90 | $9.71 | 109,600 | $244.42 M |
01/08/2025 | $9.87 | $9.91 (0.41%) | $9.96 | $9.86 | 120,700 | $246.41 M |
01/07/2025 | $9.99 | $9.89 (-1%) | $10.00 | $9.85 | 128,500 | $245.92 M |
01/06/2025 | $9.94 | $9.93 (-0.1%) | $9.96 | $9.90 | 96,900 | $246.91 M |
01/03/2025 | $9.84 | $9.85 (0.1%) | $9.89 | $9.83 | 98,700 | $244.92 M |
01/02/2025 | $9.85 | $9.82 (-0.3%) | $9.90 | $9.76 | 115,400 | $244.18 M |
12/31/2024 | $9.89 | $9.80 (-0.91%) | $9.89 | $9.80 | 107,900 | $243.68 M |
12/30/2024 | $9.90 | $9.86 (-0.4%) | $9.94 | $9.80 | 119,004 | $245.17 M |
12/27/2024 | $10.10 | $10.03 (-0.69%) | $10.12 | $9.90 | 140,700 | $249.40 M |
12/26/2024 | $10.05 | $10.09 (0.4%) | $10.14 | $10.05 | 96,200 | $250.89 M |
12/24/2024 | $10.01 | $10.04 (0.3%) | $10.06 | $9.90 | 41,300 | $249.65 M |
12/23/2024 | $9.88 | $9.99 (1.11%) | $9.99 | $9.86 | 129,200 | $248.40 M |
12/20/2024 | $9.67 | $9.87 (2.07%) | $9.87 | $9.57 | 98,300 | $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 |