Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.270 -0.040 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.057 7.057 6.887 6.917 510,198 -0.14(-1.98%)
Jan 28, 2021 7.026 7.073 6.995 7.057 533,544 +0.06(+0.89%)
Jan 27, 2021 7.065 7.073 6.948 6.995 864,559 -0.12(-1.64%)
Jan 26, 2021 7.119 7.135 7.096 7.111 380,816 +0.01(+0.11%)
Jan 25, 2021 7.049 7.111 6.987 7.104 490,006 +0.04(+0.55%)
Jan 22, 2021 7.073 7.073 7.026 7.065 360,655 -0.03(-0.44%)
Jan 21, 2021 7.111 7.127 7.082 7.096 499,855 -0.01(-0.14%)
Jan 20, 2021 7.083 7.113 7.059 7.106 722,212 +0.08(+1.10%)
Jan 19, 2021 7.036 7.056 7.005 7.029 436,657 +0.02(+0.33%)
Jan 15, 2021 7.036 7.036 6.967 7.005 506,793 -0.05(-0.77%)
Jan 14, 2021 7.075 7.106 7.059 7.059 564,430 +0.02(+0.22%)
Jan 13, 2021 7.044 7.059 7.021 7.044 349,949 -0.01(-0.11%)
Jan 12, 2021 6.975 7.052 6.959 7.052 493,911 +0.08(+1.11%)
Jan 11, 2021 6.936 6.978 6.917 6.975 567,774 +0.01(+0.11%)
Jan 08, 2021 6.975 6.998 6.921 6.967 481,907 +0.04(+0.56%)
Jan 07, 2021 6.867 6.936 6.867 6.928 455,833 +0.09(+1.35%)
Jan 06, 2021 6.812 6.936 6.782 6.836 1,444,030 +0.01(+0.11%)
Jan 05, 2021 6.704 6.828 6.704 6.828 1,333,905 +0.12(+1.84%)
Jan 04, 2021 6.874 6.874 6.697 6.704 1,400,584 -0.12(-1.81%)
Dec 31, 2020 6.828 6.828 6.828 673,724 -0.04(-0.56%)
Dec 30, 2020 6.836 6.871 6.836 6.867 673,724 +0.05(+0.76%)
Dec 29, 2020 6.814 6.845 6.791 6.814 627,465 +0.04(+0.57%)
Dec 28, 2020 6.822 6.822 6.761 6.776 612,058 +0.01(+0.11%)
Dec 24, 2020 6.761 6.776 6.745 6.768 183,685 +0.03(+0.46%)
Dec 23, 2020 6.730 6.791 6.707 6.738 364,648 +0.03(+0.46%)
Dec 22, 2020 6.692 6.715 6.669 6.707 432,309 +0.00(+0.00%)
Dec 21, 2020 6.661 6.730 6.584 6.707 774,732 -0.04(-0.57%)
Dec 18, 2020 6.822 6.822 6.722 6.745 407,683 -0.08(-1.12%)
Dec 17, 2020 6.768 6.830 6.768 6.822 472,661 +0.06(+0.91%)
Dec 16, 2020 6.745 6.768 6.715 6.761 535,552 +0.02(+0.34%)
Dec 15, 2020 6.745 6.745 6.699 6.738 619,718 +0.02(+0.34%)
Dec 14, 2020 6.722 6.776 6.623 6.715 396,625 +0.01(+0.11%)
Dec 11, 2020 6.699 6.715 6.669 6.707 240,174 -0.02(-0.23%)
Dec 10, 2020 6.715 6.738 6.699 6.722 388,337 -0.01(-0.11%)
Dec 09, 2020 6.738 6.791 6.699 6.730 361,962 -0.01(-0.11%)
Dec 08, 2020 6.776 6.784 6.731 6.738 553,704 -0.03(-0.45%)
Dec 07, 2020 6.776 6.791 6.754 6.768 404,445 -0.02(-0.23%)
Dec 04, 2020 6.745 6.784 6.745 6.784 264,700 +0.04(+0.57%)
Dec 03, 2020 6.684 6.753 6.684 6.745 425,447 +0.05(+0.80%)
Dec 02, 2020 6.661 6.692 6.630 6.692 320,641 +0.02(+0.34%)
Dec 01, 2020 6.592 6.684 6.592 6.669 528,346 +0.11(+1.64%)
Nov 30, 2020 6.554 6.569 6.515 6.561 548,100 +0.01(+0.12%)
Nov 27, 2020 6.523 6.561 6.516 6.554 126,023 +0.04(+0.59%)
Nov 25, 2020 6.508 6.531 6.485 6.515 195,557 +0.00(+0.00%)
Nov 24, 2020 6.462 6.554 6.462 6.515 347,802 +0.08(+1.31%)
Nov 23, 2020 6.454 6.485 6.423 6.431 383,402 +0.02(+0.24%)
Nov 20, 2020 6.393 6.431 6.393 6.416 291,183 +0.02(+0.36%)
Nov 19, 2020 6.362 6.401 6.339 6.393 329,581 +0.04(+0.69%)
Nov 18, 2020 6.379 6.432 6.349 6.349 518,000 +0.00(+0.00%)
Nov 17, 2020 6.379 6.387 6.349 6.349 602,252 -0.05(-0.71%)
Nov 16, 2020 6.356 6.402 6.356 6.394 368,391 +0.07(+1.08%)
Nov 13, 2020 6.242 6.326 6.223 6.326 397,508 +0.12(+1.96%)
Nov 12, 2020 6.227 6.227 6.174 6.204 411,524 -0.05(-0.73%)
Nov 11, 2020 6.212 6.250 6.189 6.250 256,403 +0.08(+1.36%)
Nov 10, 2020 6.151 6.197 6.120 6.166 278,568 +0.01(+0.12%)
Nov 09, 2020 6.212 6.303 6.151 6.158 529,044 +0.11(+1.76%)
Nov 06, 2020 6.052 6.065 6.016 6.052 319,477 +0.02(+0.38%)
Nov 05, 2020 5.983 6.059 5.965 6.029 295,746 +0.13(+2.19%)
Nov 04, 2020 5.831 5.938 5.808 5.900 405,496 +0.11(+1.84%)
Nov 03, 2020 5.732 5.800 5.719 5.793 465,636 +0.14(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.