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 )

8.250 -0.130 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2023 7.909 7.919 7.860 7.889 187,355 -0.02(-0.25%)
Dec 28, 2023 7.909 7.923 7.889 7.909 284,320 +0.02(+0.22%)
Dec 27, 2023 7.872 7.921 7.862 7.892 372,324 +0.02(+0.25%)
Dec 26, 2023 7.824 7.901 7.824 7.872 404,393 +0.05(+0.62%)
Dec 22, 2023 7.824 7.877 7.814 7.824 207,992 +0.03(+0.37%)
Dec 21, 2023 7.765 7.819 7.765 7.794 304,264 +0.05(+0.63%)
Dec 20, 2023 7.814 7.877 7.736 7.746 271,331 -0.11(-1.36%)
Dec 19, 2023 7.853 7.892 7.853 7.853 454,050 +0.00(+0.00%)
Dec 18, 2023 7.862 7.882 7.853 7.853 474,448 +0.00(+0.00%)
Dec 15, 2023 7.833 7.872 7.822 7.853 296,972 +0.03(+0.37%)
Dec 14, 2023 7.775 7.892 7.775 7.824 450,343 +0.06(+0.75%)
Dec 13, 2023 7.629 7.775 7.624 7.765 536,100 +0.14(+1.78%)
Dec 12, 2023 7.610 7.644 7.576 7.629 218,614 +0.00(+0.00%)
Dec 11, 2023 7.620 7.629 7.600 7.629 287,504 +0.01(+0.13%)
Dec 08, 2023 7.610 7.629 7.581 7.620 306,928 +0.01(+0.13%)
Dec 07, 2023 7.600 7.649 7.571 7.610 459,929 +0.02(+0.26%)
Dec 06, 2023 7.610 7.668 7.590 7.590 413,946 -0.01(-0.13%)
Dec 05, 2023 7.620 7.707 7.581 7.600 232,982 -0.04(-0.51%)
Dec 04, 2023 7.649 7.668 7.620 7.639 342,456 -0.06(-0.76%)
Dec 01, 2023 7.571 7.726 7.561 7.697 352,478 +0.10(+1.28%)
Nov 30, 2023 7.581 7.620 7.556 7.600 369,587 +0.02(+0.26%)
Nov 29, 2023 7.581 7.620 7.562 7.581 218,083 +0.02(+0.26%)
Nov 28, 2023 7.522 7.620 7.522 7.561 293,664 +0.02(+0.26%)
Nov 27, 2023 7.571 7.585 7.542 7.542 291,716 -0.07(-0.89%)
Nov 24, 2023 7.522 7.620 7.522 7.610 129,762 +0.09(+1.16%)
Nov 22, 2023 7.522 7.561 7.522 7.522 214,386 +0.00(+0.00%)
Nov 21, 2023 7.474 7.551 7.474 7.522 282,517 +0.02(+0.23%)
Nov 20, 2023 7.399 7.525 7.394 7.505 516,092 +0.06(+0.78%)
Nov 17, 2023 7.418 7.447 7.409 7.447 216,748 +0.03(+0.39%)
Nov 16, 2023 7.399 7.428 7.390 7.418 395,657 +0.02(+0.26%)
Nov 15, 2023 7.399 7.447 7.380 7.399 388,601 +0.02(+0.26%)
Nov 14, 2023 7.370 7.418 7.370 7.380 301,978 +0.13(+1.73%)
Nov 13, 2023 7.187 7.254 7.163 7.254 234,426 +0.07(+0.94%)
Nov 10, 2023 7.129 7.206 7.123 7.187 276,866 +0.07(+0.95%)
Nov 09, 2023 7.197 7.235 7.105 7.119 384,165 -0.07(-0.94%)
Nov 08, 2023 7.245 7.279 7.187 7.187 322,342 -0.06(-0.80%)
Nov 07, 2023 7.235 7.245 7.172 7.245 333,369 +0.01(+0.13%)
Nov 06, 2023 7.341 7.341 7.235 7.235 277,162 -0.09(-1.19%)
Nov 03, 2023 7.283 7.322 7.280 7.322 336,606 +0.07(+0.93%)
Nov 02, 2023 7.110 7.264 7.110 7.254 332,763 +0.20(+2.87%)
Nov 01, 2023 6.975 7.081 6.975 7.052 467,072 +0.05(+0.69%)
Oct 31, 2023 6.878 7.004 6.859 7.004 632,246 +0.16(+2.40%)
Oct 30, 2023 6.811 6.864 6.796 6.840 564,046 +0.06(+0.85%)
Oct 27, 2023 6.801 6.835 6.767 6.782 434,743 +0.01(+0.14%)
Oct 26, 2023 6.830 6.859 6.772 6.772 385,420 -0.09(-1.27%)
Oct 25, 2023 6.936 6.936 6.859 6.859 169,262 -0.10(-1.39%)
Oct 24, 2023 6.907 6.965 6.907 6.955 253,100 +0.06(+0.84%)
Oct 23, 2023 6.898 6.960 6.869 6.898 300,569 -0.03(-0.45%)
Oct 20, 2023 6.986 7.005 6.919 6.929 173,632 -0.08(-1.09%)
Oct 19, 2023 7.044 7.082 6.986 7.005 380,307 -0.06(-0.81%)
Oct 18, 2023 7.101 7.101 7.044 7.063 195,263 -0.08(-1.07%)
Oct 17, 2023 7.111 7.187 7.094 7.139 339,741 -0.01(-0.13%)
Oct 16, 2023 7.130 7.197 7.130 7.149 285,655 +0.04(+0.54%)
Oct 13, 2023 7.168 7.187 7.087 7.111 238,368 -0.03(-0.40%)
Oct 12, 2023 7.206 7.216 7.130 7.139 429,203 -0.10(-1.32%)
Oct 11, 2023 7.216 7.235 7.178 7.235 204,924 +0.06(+0.80%)
Oct 10, 2023 7.149 7.235 7.137 7.178 213,504 +0.05(+0.67%)
Oct 09, 2023 7.092 7.149 7.068 7.130 230,020 +0.03(+0.40%)
Oct 06, 2023 6.986 7.130 6.977 7.101 251,916 +0.08(+1.09%)
Oct 05, 2023 7.034 7.044 6.986 7.025 204,151 -0.01(-0.14%)
Oct 04, 2023 7.063 7.082 6.977 7.034 437,966 -0.04(-0.54%)
Oct 03, 2023 7.130 7.155 7.044 7.072 278,278 -0.11(-1.47%)
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.