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: 6:30 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 (%)
May 28, 2021 8.038 8.046 8.006 8.022 290,929 +0.01(+0.10%)
May 27, 2021 8.086 8.086 8.006 8.014 422,877 -0.07(-0.88%)
May 26, 2021 8.094 8.102 8.054 8.086 221,988 +0.00(+0.00%)
May 25, 2021 8.054 8.086 8.014 8.086 208,117 +0.02(+0.30%)
May 24, 2021 7.999 8.062 7.983 8.062 339,379 +0.08(+1.00%)
May 21, 2021 7.991 8.017 7.967 7.983 297,218 -0.01(-0.10%)
May 20, 2021 7.903 7.991 7.887 7.991 226,051 +0.09(+1.18%)
May 19, 2021 7.842 7.897 7.786 7.897 507,198 -0.01(-0.10%)
May 18, 2021 7.850 7.917 7.834 7.905 512,029 +0.07(+0.91%)
May 17, 2021 7.763 7.834 7.763 7.834 277,983 +0.06(+0.81%)
May 14, 2021 7.707 7.786 7.699 7.771 264,020 +0.10(+1.34%)
May 13, 2021 7.628 7.696 7.628 7.668 448,977 +0.06(+0.83%)
May 12, 2021 7.676 7.715 7.565 7.605 566,506 -0.09(-1.23%)
May 11, 2021 7.786 7.786 7.699 7.700 697,799 -0.15(-1.91%)
May 10, 2021 7.905 7.933 7.850 7.850 378,063 -0.05(-0.60%)
May 07, 2021 7.873 7.929 7.866 7.897 337,243 +0.05(+0.60%)
May 06, 2021 7.826 7.881 7.786 7.850 361,001 +0.03(+0.40%)
May 05, 2021 7.794 7.826 7.786 7.818 338,824 +0.04(+0.51%)
May 04, 2021 7.794 7.794 7.684 7.779 468,627 -0.02(-0.30%)
May 03, 2021 7.755 7.810 7.755 7.802 417,609 +0.06(+0.71%)
Apr 30, 2021 7.755 7.763 7.715 7.747 321,819 -0.01(-0.10%)
Apr 29, 2021 7.771 7.771 7.723 7.755 323,097 +0.02(+0.31%)
Apr 28, 2021 7.739 7.763 7.723 7.731 291,997 +0.00(+0.00%)
Apr 27, 2021 7.731 7.755 7.700 7.731 264,997 +0.01(+0.10%)
Apr 26, 2021 7.747 7.755 7.707 7.723 344,651 -0.01(-0.10%)
Apr 23, 2021 7.684 7.755 7.668 7.731 554,328 +0.06(+0.72%)
Apr 22, 2021 7.715 7.723 7.668 7.676 447,544 -0.03(-0.33%)
Apr 21, 2021 7.615 7.709 7.615 7.702 363,557 +0.07(+0.93%)
Apr 20, 2021 7.654 7.670 7.599 7.631 394,930 -0.02(-0.31%)
Apr 19, 2021 7.694 7.694 7.623 7.654 633,635 -0.03(-0.41%)
Apr 16, 2021 7.686 7.709 7.662 7.686 555,055 +0.02(+0.31%)
Apr 15, 2021 7.686 7.701 7.615 7.662 775,175 +0.02(+0.31%)
Apr 14, 2021 7.686 7.709 7.639 7.639 304,367 -0.03(-0.41%)
Apr 13, 2021 7.670 7.702 7.639 7.670 382,032 +0.01(+0.10%)
Apr 12, 2021 7.678 7.694 7.623 7.662 465,957 -0.02(-0.31%)
Apr 09, 2021 7.639 7.686 7.625 7.686 359,984 +0.05(+0.62%)
Apr 08, 2021 7.623 7.639 7.607 7.639 275,754 +0.04(+0.52%)
Apr 07, 2021 7.623 7.631 7.591 7.599 303,039 -0.02(-0.31%)
Apr 06, 2021 7.615 7.623 7.584 7.623 410,262 +0.01(+0.10%)
Apr 05, 2021 7.615 7.639 7.584 7.615 379,127 +0.09(+1.15%)
Apr 01, 2021 7.513 7.560 7.500 7.529 247,624 +0.04(+0.52%)
Mar 31, 2021 7.466 7.505 7.427 7.489 611,789 +0.06(+0.85%)
Mar 30, 2021 7.403 7.442 7.379 7.426 255,040 +0.02(+0.21%)
Mar 29, 2021 7.371 7.411 7.348 7.411 324,087 +0.02(+0.32%)
Mar 26, 2021 7.348 7.387 7.309 7.387 326,390 +0.06(+0.86%)
Mar 25, 2021 7.324 7.324 7.276 7.324 431,079 -0.01(-0.11%)
Mar 24, 2021 7.371 7.391 7.309 7.332 302,969 -0.02(-0.32%)
Mar 23, 2021 7.395 7.403 7.324 7.356 306,756 -0.07(-0.98%)
Mar 22, 2021 7.389 7.428 7.382 7.428 304,873 +0.05(+0.63%)
Mar 19, 2021 7.343 7.397 7.311 7.382 297,394 +0.04(+0.53%)
Mar 18, 2021 7.382 7.413 7.335 7.343 532,494 -0.05(-0.74%)
Mar 17, 2021 7.366 7.405 7.343 7.397 448,501 +0.01(+0.11%)
Mar 16, 2021 7.374 7.397 7.366 7.389 294,332 +0.04(+0.53%)
Mar 15, 2021 7.311 7.350 7.311 7.350 447,849 +0.04(+0.53%)
Mar 12, 2021 7.311 7.327 7.296 7.311 259,500 +0.00(+0.00%)
Mar 11, 2021 7.272 7.327 7.257 7.311 318,293 +0.06(+0.86%)
Mar 10, 2021 7.249 7.264 7.233 7.249 291,336 +0.04(+0.54%)
Mar 09, 2021 7.194 7.229 7.186 7.210 415,054 +0.08(+1.10%)
Mar 08, 2021 7.194 7.218 7.116 7.132 496,066 -0.02(-0.22%)
Mar 05, 2021 7.132 7.147 7.014 7.147 358,333 +0.06(+0.88%)
Mar 04, 2021 7.210 7.218 7.007 7.085 592,474 -0.12(-1.63%)
Mar 03, 2021 7.264 7.296 7.155 7.202 493,014 -0.06(-0.86%)
Mar 02, 2021 7.296 7.303 7.257 7.264 633,732 -0.02(-0.32%)
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.