Skip to main content

abrdn Total Dynamic Dividend Fund (NY: AOD )

8.250 -0.130 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.755 7.762 7.715 7.747 321,832 -0.01(-0.10%)
Apr 29, 2021 7.770 7.770 7.723 7.755 323,111 +0.02(+0.31%)
Apr 28, 2021 7.739 7.762 7.723 7.731 292,010 +0.00(+0.00%)
Apr 27, 2021 7.731 7.755 7.699 7.731 265,008 +0.01(+0.10%)
Apr 26, 2021 7.747 7.755 7.707 7.723 344,666 -0.01(-0.10%)
Apr 23, 2021 7.683 7.755 7.668 7.731 554,352 +0.06(+0.72%)
Apr 22, 2021 7.715 7.723 7.668 7.675 447,564 -0.03(-0.33%)
Apr 21, 2021 7.615 7.709 7.615 7.701 363,572 +0.07(+0.93%)
Apr 20, 2021 7.654 7.670 7.599 7.630 394,947 -0.02(-0.31%)
Apr 19, 2021 7.693 7.693 7.623 7.654 633,663 -0.03(-0.41%)
Apr 16, 2021 7.685 7.709 7.662 7.685 555,079 +0.02(+0.31%)
Apr 15, 2021 7.685 7.701 7.615 7.662 775,209 +0.02(+0.31%)
Apr 14, 2021 7.685 7.709 7.638 7.638 304,381 -0.03(-0.41%)
Apr 13, 2021 7.670 7.701 7.638 7.670 382,048 +0.01(+0.10%)
Apr 12, 2021 7.678 7.693 7.623 7.662 465,977 -0.02(-0.31%)
Apr 09, 2021 7.638 7.685 7.625 7.685 359,999 +0.05(+0.62%)
Apr 08, 2021 7.623 7.638 7.607 7.638 275,766 +0.04(+0.52%)
Apr 07, 2021 7.623 7.630 7.591 7.599 303,052 -0.02(-0.31%)
Apr 06, 2021 7.615 7.623 7.583 7.623 410,280 +0.01(+0.10%)
Apr 05, 2021 7.615 7.638 7.583 7.615 379,143 +0.09(+1.15%)
Apr 01, 2021 7.513 7.560 7.499 7.528 247,634 +0.04(+0.52%)
Mar 31, 2021 7.465 7.505 7.426 7.489 611,816 +0.06(+0.85%)
Mar 30, 2021 7.403 7.442 7.379 7.426 255,051 +0.02(+0.21%)
Mar 29, 2021 7.371 7.410 7.348 7.410 324,101 +0.02(+0.32%)
Mar 26, 2021 7.348 7.387 7.308 7.387 326,404 +0.06(+0.86%)
Mar 25, 2021 7.324 7.324 7.276 7.324 431,098 -0.01(-0.11%)
Mar 24, 2021 7.371 7.391 7.308 7.332 302,982 -0.02(-0.32%)
Mar 23, 2021 7.395 7.403 7.324 7.355 306,769 -0.07(-0.98%)
Mar 22, 2021 7.389 7.428 7.381 7.428 304,886 +0.05(+0.63%)
Mar 19, 2021 7.342 7.397 7.311 7.381 297,407 +0.04(+0.53%)
Mar 18, 2021 7.381 7.412 7.334 7.342 532,517 -0.05(-0.74%)
Mar 17, 2021 7.366 7.405 7.342 7.397 448,520 +0.01(+0.11%)
Mar 16, 2021 7.373 7.397 7.366 7.389 294,345 +0.04(+0.53%)
Mar 15, 2021 7.311 7.350 7.311 7.350 447,869 +0.04(+0.53%)
Mar 12, 2021 7.311 7.327 7.295 7.311 259,511 +0.00(+0.00%)
Mar 11, 2021 7.272 7.327 7.256 7.311 318,306 +0.06(+0.86%)
Mar 10, 2021 7.248 7.264 7.233 7.248 291,349 +0.04(+0.54%)
Mar 09, 2021 7.194 7.229 7.186 7.209 415,072 +0.08(+1.10%)
Mar 08, 2021 7.194 7.217 7.116 7.131 496,088 -0.02(-0.22%)
Mar 05, 2021 7.131 7.147 7.014 7.147 358,348 +0.06(+0.88%)
Mar 04, 2021 7.209 7.217 7.006 7.084 592,500 -0.12(-1.63%)
Mar 03, 2021 7.264 7.295 7.155 7.202 493,035 -0.06(-0.86%)
Mar 02, 2021 7.295 7.303 7.256 7.264 633,759 -0.02(-0.32%)
Mar 01, 2021 7.194 7.287 7.188 7.287 382,901 +0.16(+2.30%)
Feb 26, 2021 7.209 7.241 7.100 7.123 484,967 -0.04(-0.55%)
Feb 25, 2021 7.295 7.319 7.131 7.163 443,370 -0.13(-1.82%)
Feb 24, 2021 7.248 7.295 7.225 7.295 411,990 +0.04(+0.54%)
Feb 23, 2021 7.264 7.264 7.170 7.256 491,389 +0.00(+0.00%)
Feb 22, 2021 7.264 7.287 7.241 7.256 321,945 -0.04(-0.54%)
Feb 19, 2021 7.287 7.334 7.287 7.295 251,317 +0.03(+0.43%)
Feb 18, 2021 7.303 7.303 7.225 7.264 229,272 -0.07(-0.98%)
Feb 17, 2021 7.298 7.340 7.266 7.336 510,615 +0.00(+0.00%)
Feb 16, 2021 7.336 7.365 7.298 7.336 485,274 +0.02(+0.32%)
Feb 12, 2021 7.298 7.313 7.274 7.313 373,938 +0.02(+0.21%)
Feb 11, 2021 7.290 7.298 7.259 7.298 303,716 +0.02(+0.32%)
Feb 10, 2021 7.266 7.290 7.242 7.274 554,320 +0.02(+0.21%)
Feb 09, 2021 7.235 7.259 7.220 7.259 439,367 +0.02(+0.21%)
Feb 08, 2021 7.220 7.243 7.189 7.243 373,688 +0.04(+0.54%)
Feb 05, 2021 7.204 7.212 7.158 7.204 291,757 +0.03(+0.43%)
Feb 04, 2021 7.127 7.173 7.103 7.173 313,099 +0.06(+0.87%)
Feb 03, 2021 7.096 7.111 7.057 7.111 429,904 +0.05(+0.66%)
Feb 02, 2021 7.057 7.103 7.049 7.065 404,101 +0.07(+1.00%)
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.