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 )

8.265 -0.045 (-0.54%)
Streaming Delayed Price Updated: 3:29 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 (%)
Dec 31, 2021 8.602 8.627 8.428 8.453 685,806 -0.14(-1.64%)
Dec 30, 2021 8.627 8.635 8.585 8.593 413,652 -0.02(-0.29%)
Dec 29, 2021 8.560 8.622 8.536 8.618 455,622 +0.09(+1.04%)
Dec 28, 2021 8.554 8.579 8.496 8.529 429,126 -0.01(-0.10%)
Dec 27, 2021 8.488 8.538 8.472 8.538 635,867 +0.11(+1.27%)
Dec 23, 2021 8.332 8.431 8.315 8.431 565,243 +0.13(+1.59%)
Dec 22, 2021 8.258 8.299 8.217 8.299 328,713 +0.07(+0.80%)
Dec 21, 2021 8.110 8.233 8.077 8.233 461,586 +0.16(+2.04%)
Dec 20, 2021 8.159 8.167 8.061 8.069 515,447 -0.14(-1.70%)
Dec 17, 2021 8.241 8.258 8.176 8.209 372,972 -0.03(-0.40%)
Dec 16, 2021 8.324 8.332 8.225 8.241 520,952 -0.03(-0.40%)
Dec 15, 2021 8.324 8.324 8.250 8.274 556,771 -0.05(-0.59%)
Dec 14, 2021 8.307 8.348 8.283 8.324 359,811 +0.00(+0.00%)
Dec 13, 2021 8.406 8.414 8.324 8.324 525,878 -0.07(-0.88%)
Dec 10, 2021 8.406 8.427 8.381 8.398 435,475 +0.01(+0.10%)
Dec 09, 2021 8.406 8.431 8.373 8.390 640,298 -0.01(-0.10%)
Dec 08, 2021 8.390 8.398 8.315 8.398 1,254,603 +0.12(+1.39%)
Dec 07, 2021 8.061 8.311 8.028 8.283 1,330,100 +0.30(+3.81%)
Dec 06, 2021 7.945 7.995 7.908 7.978 289,699 +0.08(+1.04%)
Dec 03, 2021 8.019 8.028 7.880 7.896 244,731 -0.08(-1.03%)
Dec 02, 2021 7.962 8.032 7.954 7.978 267,727 +0.02(+0.31%)
Dec 01, 2021 8.061 8.143 7.945 7.954 393,254 -0.06(-0.72%)
Nov 30, 2021 8.077 8.077 7.970 8.011 393,902 -0.07(-0.81%)
Nov 29, 2021 8.052 8.093 8.028 8.077 239,412 +0.07(+0.82%)
Nov 26, 2021 8.110 8.117 7.978 8.011 269,311 -0.16(-1.91%)
Nov 24, 2021 8.167 8.200 8.126 8.167 331,948 -0.01(-0.10%)
Nov 23, 2021 8.233 8.233 8.159 8.176 332,067 -0.06(-0.70%)
Nov 22, 2021 8.250 8.274 8.209 8.233 257,692 +0.02(+0.30%)
Nov 19, 2021 8.266 8.274 8.192 8.209 257,896 -0.06(-0.70%)
Nov 18, 2021 8.258 8.258 8.241 8.266 300,279 +0.01(+0.07%)
Nov 17, 2021 8.317 8.325 8.260 8.260 345,971 -0.07(-0.79%)
Nov 16, 2021 8.342 8.358 8.311 8.325 275,712 -0.02(-0.20%)
Nov 15, 2021 8.358 8.358 8.317 8.342 205,390 +0.02(+0.29%)
Nov 12, 2021 8.317 8.342 8.317 8.317 252,611 -0.02(-0.20%)
Nov 11, 2021 8.260 8.334 8.253 8.334 176,042 +0.11(+1.29%)
Nov 10, 2021 8.301 8.227 8.227 169,382 -0.07(-0.89%)
Nov 09, 2021 8.317 8.321 8.276 8.301 186,385 -0.02(-0.20%)
Nov 08, 2021 8.293 8.321 8.293 8.317 199,544 +0.04(+0.49%)
Nov 05, 2021 8.293 8.297 8.264 8.276 210,801 +0.01(+0.10%)
Nov 04, 2021 8.268 8.293 8.252 8.268 297,189 +0.00(+0.00%)
Nov 03, 2021 8.260 8.276 8.211 8.268 252,304 +0.02(+0.20%)
Nov 02, 2021 8.293 8.293 8.252 8.252 192,547 -0.02(-0.30%)
Nov 01, 2021 8.244 8.284 8.227 8.276 207,452 +0.06(+0.70%)
Oct 29, 2021 8.227 8.227 8.186 8.219 258,213 -0.01(-0.10%)
Oct 28, 2021 8.219 8.227 8.199 8.227 246,304 +0.05(+0.60%)
Oct 27, 2021 8.235 8.244 8.178 8.178 257,771 -0.06(-0.70%)
Oct 26, 2021 8.227 8.235 181,887 +0.02(+0.30%)
Oct 25, 2021 8.219 8.219 8.186 8.211 148,820 +0.02(+0.30%)
Oct 22, 2021 8.186 8.219 8.162 8.186 181,290 +0.02(+0.20%)
Oct 21, 2021 8.195 8.199 8.155 8.170 177,863 -0.02(-0.22%)
Oct 20, 2021 8.197 8.197 8.164 8.188 237,761 +0.02(+0.20%)
Oct 19, 2021 8.123 8.201 8.123 8.172 314,737 +0.06(+0.70%)
Oct 18, 2021 8.091 8.140 8.091 8.115 466,588 -0.02(-0.20%)
Oct 15, 2021 8.107 8.131 8.091 8.131 189,644 +0.08(+1.01%)
Oct 14, 2021 8.058 8.091 8.034 8.050 478,578 +0.07(+0.92%)
Oct 13, 2021 7.961 8.001 7.944 7.977 353,768 +0.01(+0.10%)
Oct 12, 2021 8.001 8.034 7.953 7.969 248,441 -0.03(-0.41%)
Oct 11, 2021 8.010 8.091 7.981 8.001 380,140 +0.01(+0.10%)
Oct 08, 2021 8.026 8.034 7.985 7.993 216,566 +0.01(+0.10%)
Oct 07, 2021 7.961 8.018 7.961 7.985 181,483 +0.07(+0.93%)
Oct 06, 2021 7.888 7.912 7.831 7.912 196,848 +0.00(+0.00%)
Oct 05, 2021 7.879 7.944 7.879 7.912 259,402 +0.03(+0.41%)
Oct 04, 2021 7.912 7.920 7.814 7.879 271,192 -0.02(-0.31%)
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.