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 (%)
Mar 31, 2022 8.098 8.106 8.022 8.090 958,473 +0.03(+0.42%)
Mar 30, 2022 8.064 8.094 8.039 8.056 268,249 -0.04(-0.52%)
Mar 29, 2022 8.064 8.111 8.039 8.098 328,256 +0.12(+1.48%)
Mar 28, 2022 7.888 8.005 7.879 7.980 353,589 +0.08(+1.07%)
Mar 25, 2022 7.947 7.947 7.854 7.896 469,278 -0.03(-0.32%)
Mar 24, 2022 7.862 7.930 7.846 7.921 261,102 +0.04(+0.53%)
Mar 23, 2022 7.972 7.972 7.871 7.879 422,878 -0.13(-1.60%)
Mar 22, 2022 7.966 8.016 7.966 8.008 288,578 +0.08(+0.95%)
Mar 21, 2022 7.974 7.999 7.903 7.932 403,138 -0.03(-0.42%)
Mar 18, 2022 7.807 7.966 7.807 7.966 181,252 +0.13(+1.60%)
Mar 17, 2022 7.664 7.849 7.664 7.840 541,349 +0.11(+1.41%)
Mar 16, 2022 7.639 7.731 7.581 7.731 447,683 +0.20(+2.67%)
Mar 15, 2022 7.388 7.547 7.380 7.531 554,499 +0.13(+1.81%)
Mar 14, 2022 7.598 7.598 7.363 7.397 537,578 -0.16(-2.10%)
Mar 11, 2022 7.723 7.723 7.547 7.556 303,569 -0.13(-1.74%)
Mar 10, 2022 7.706 7.715 7.614 7.690 245,810 -0.06(-0.76%)
Mar 09, 2022 7.614 7.773 7.614 7.748 268,548 +0.21(+2.77%)
Mar 08, 2022 7.564 7.664 7.531 7.539 428,687 -0.03(-0.33%)
Mar 07, 2022 7.773 7.823 7.556 7.564 524,488 -0.28(-3.62%)
Mar 04, 2022 7.832 7.849 7.740 7.849 397,508 -0.03(-0.32%)
Mar 03, 2022 7.949 7.982 7.849 7.874 548,194 -0.08(-1.05%)
Mar 02, 2022 7.832 7.957 7.832 7.957 398,078 +0.13(+1.60%)
Mar 01, 2022 7.966 7.990 7.782 7.832 452,569 -0.16(-1.99%)
Feb 28, 2022 7.974 7.999 7.880 7.991 463,055 -0.03(-0.42%)
Feb 25, 2022 7.874 8.024 7.899 8.024 315,295 +0.18(+2.24%)
Feb 24, 2022 7.589 7.857 7.472 7.849 862,375 +0.00(+0.00%)
Feb 23, 2022 7.932 7.957 7.824 7.849 423,254 -0.03(-0.42%)
Feb 22, 2022 8.091 8.158 7.748 7.882 814,716 -0.29(-3.58%)
Feb 18, 2022 8.175 0 +0.02(+0.28%)
Feb 17, 2022 8.218 8.218 8.119 8.152 346,904 -0.10(-1.21%)
Feb 16, 2022 8.144 8.260 8.109 8.252 534,056 +0.12(+1.43%)
Feb 15, 2022 8.102 8.152 8.089 8.135 263,491 +0.13(+1.66%)
Feb 14, 2022 8.135 8.135 7.977 8.002 456,480 -0.14(-1.74%)
Feb 11, 2022 8.260 8.268 8.060 8.144 592,024 -0.07(-0.91%)
Feb 10, 2022 8.327 8.368 8.202 8.218 482,737 -0.17(-2.08%)
Feb 09, 2022 8.310 8.393 8.304 8.393 244,880 +0.15(+1.82%)
Feb 08, 2022 8.218 8.268 8.135 8.243 284,916 +0.05(+0.61%)
Feb 07, 2022 8.243 8.260 8.152 8.193 387,280 -0.03(-0.40%)
Feb 04, 2022 8.185 8.260 8.135 8.227 426,702 +0.03(+0.41%)
Feb 03, 2022 8.252 8.185 8.193 334,316 -0.15(-1.79%)
Feb 02, 2022 8.352 8.389 8.277 8.343 266,290 +0.04(+0.50%)
Feb 01, 2022 8.310 8.318 8.227 8.302 362,422 +0.03(+0.40%)
Jan 31, 2022 8.119 8.268 8.268 403,442 +0.19(+2.37%)
Jan 28, 2022 8.019 8.077 7.927 8.077 372,531 +0.09(+1.15%)
Jan 27, 2022 8.027 8.114 7.927 7.986 466,527 +0.01(+0.10%)
Jan 26, 2022 8.094 8.169 7.944 7.977 457,409 -0.02(-0.21%)
Jan 25, 2022 7.977 8.069 7.852 7.994 1,055,828 -0.11(-1.33%)
Jan 24, 2022 8.069 8.110 7.661 8.102 1,195,913 -0.02(-0.20%)
Jan 21, 2022 8.401 8.401 8.119 8.119 699,572 -0.29(-3.49%)
Jan 20, 2022 8.478 8.507 8.379 8.412 369,157 -0.04(-0.49%)
Jan 19, 2022 8.470 8.503 8.445 8.453 302,957 +0.00(+0.00%)
Jan 18, 2022 8.561 8.577 8.437 8.453 509,097 -0.15(-1.73%)
Jan 14, 2022 8.602 0 +0.02(+0.29%)
Jan 13, 2022 8.660 8.677 8.561 8.577 321,292 -0.07(-0.77%)
Jan 12, 2022 8.652 8.685 8.610 8.643 383,427 +0.04(+0.48%)
Jan 11, 2022 8.511 8.602 8.478 8.602 401,854 +0.12(+1.36%)
Jan 10, 2022 8.495 8.495 8.408 8.486 422,889 -0.02(-0.19%)
Jan 07, 2022 8.486 8.544 8.453 8.503 287,553 +0.03(+0.39%)
Jan 06, 2022 8.445 8.511 8.404 8.470 334,955 +0.02(+0.20%)
Jan 05, 2022 8.594 8.594 8.445 8.453 370,031 -0.14(-1.64%)
Jan 04, 2022 8.619 8.619 8.544 8.594 418,991 +0.00(+0.00%)
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.