5 DAY PERFORMANCE
-0.73%
1 MONTH PERFORMANCE
+6.28%
3 MONTH PERFORMANCE
+8.07%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
+4.46%
1 YEAR PERFORMANCE
+23.91%
Abrdn Global Dynamic Dividend Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $12.05 | $12.20 (1.24%) | $12.31 | $12.00 | 146.92 K | $303.35 M |
| 01/08/2026 | $12.26 | $11.95 (-2.53%) | $12.28 | $11.87 | 209.70 K | $297.14 M |
| 01/07/2026 | $12.27 | $12.21 (-0.49%) | $12.40 | $12.19 | 202.79 K | $303.60 M |
| 01/06/2026 | $11.92 | $12.27 (2.94%) | $12.27 | $11.84 | 133.83 K | $305.10 M |
| 01/05/2026 | $11.68 | $11.82 (1.2%) | $11.85 | $11.68 | 113.94 K | $293.91 M |
| 01/02/2026 | $11.72 | $11.63 (-0.77%) | $11.81 | $11.45 | 104.00 K | $289.18 M |
| 12/31/2025 | $11.77 | $11.66 (-0.93%) | $11.80 | $11.57 | 114.44 K | $289.93 M |
| 12/30/2025 | $11.73 | $11.81 (0.68%) | $12.00 | $11.73 | 138.60 K | $293.66 M |
| 12/29/2025 | $12.12 | $11.80 (-2.64%) | $12.12 | $11.71 | 96.51 K | $293.41 M |
| 12/26/2025 | $12.15 | $12.11 (-0.33%) | $12.30 | $12.05 | 102.84 K | $301.12 M |
| 12/24/2025 | $12.10 | $12.12 (0.17%) | $12.15 | $12.06 | 63.54 K | $301.37 M |
| 12/23/2025 | $11.93 | $12.13 (1.68%) | $12.18 | $11.93 | 139.30 K | $301.61 M |
| 12/22/2025 | $11.77 | $11.90 (1.1%) | $11.99 | $11.75 | 137.90 K | $295.90 M |
| 12/19/2025 | $11.67 | $11.73 (0.51%) | $11.77 | $11.61 | 90.40 K | $291.67 M |
| 12/18/2025 | $11.49 | $11.58 (0.78%) | $11.70 | $11.42 | 112.71 K | $287.94 M |
| 12/17/2025 | $11.47 | $11.42 (-0.44%) | $11.49 | $11.40 | 37.70 K | $283.96 M |
| 12/16/2025 | $11.40 | $11.43 (0.26%) | $11.48 | $11.39 | 79.20 K | $284.21 M |
| 12/15/2025 | $11.44 | $11.43 (-0.09%) | $11.52 | $11.43 | 50.43 K | $284.21 M |
| 12/12/2025 | $11.41 | $11.40 (-0.09%) | $11.48 | $11.33 | 68.60 K | $283.46 M |
| 12/11/2025 | $11.46 | $11.46 (0%) | $11.50 | $11.36 | 86.11 K | $284.95 M |
| 12/10/2025 | $11.39 | $11.50 (0.97%) | $11.50 | $11.36 | 66.80 K | $285.95 M |
| 12/09/2025 | $11.29 | $11.33 (0.35%) | $11.33 | $11.28 | 57.90 K | $281.72 M |
| 12/08/2025 | $11.22 | $11.20 (-0.18%) | $11.29 | $11.14 | 90.10 K | $278.49 M |
| 12/05/2025 | $11.46 | $11.22 (-2.09%) | $11.54 | $11.20 | 191.80 K | $278.99 M |
| 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 |
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.
