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: 4:10 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 08, 2023 7.601 7.601 7.564 7.583 156,944 +0.02(+0.24%)
May 05, 2023 7.537 7.592 7.472 7.564 238,281 +0.11(+1.49%)
May 04, 2023 7.472 7.472 7.426 7.453 375,949 -0.05(-0.62%)
May 03, 2023 7.527 7.564 7.490 7.500 174,211 +0.00(+0.00%)
May 02, 2023 7.638 7.638 7.490 7.500 211,546 -0.14(-1.81%)
May 01, 2023 7.638 7.657 7.612 7.638 208,263 +0.01(+0.12%)
Apr 28, 2023 7.546 7.629 7.527 7.629 356,002 +0.10(+1.35%)
Apr 27, 2023 7.481 7.527 7.453 7.527 197,705 +0.08(+1.12%)
Apr 26, 2023 7.444 7.472 7.426 7.444 265,135 +0.04(+0.50%)
Apr 25, 2023 7.546 7.546 7.407 7.407 362,536 -0.14(-1.84%)
Apr 24, 2023 7.555 7.575 7.509 7.546 192,520 +0.01(+0.12%)
Apr 21, 2023 7.546 7.564 7.509 7.537 354,752 -0.02(-0.24%)
Apr 20, 2023 7.546 7.578 7.527 7.555 436,418 -0.03(-0.40%)
Apr 19, 2023 7.576 7.594 7.558 7.585 231,560 +0.00(+0.00%)
Apr 18, 2023 7.603 7.603 7.576 7.585 259,111 +0.02(+0.24%)
Apr 17, 2023 7.548 7.585 7.530 7.567 397,469 +0.03(+0.37%)
Apr 14, 2023 7.576 7.594 7.530 7.539 267,346 -0.03(-0.36%)
Apr 13, 2023 7.530 7.576 7.530 7.567 238,097 +0.06(+0.73%)
Apr 12, 2023 7.558 7.576 7.493 7.512 322,655 +0.02(+0.24%)
Apr 11, 2023 7.512 7.512 7.484 7.493 203,963 +0.01(+0.12%)
Apr 10, 2023 7.447 7.484 7.420 7.484 246,341 +0.04(+0.49%)
Apr 06, 2023 7.411 7.475 7.402 7.447 399,499 +0.04(+0.49%)
Apr 05, 2023 7.438 7.438 7.356 7.411 307,665 -0.03(-0.37%)
Apr 04, 2023 7.493 7.512 7.411 7.438 166,631 -0.04(-0.49%)
Apr 03, 2023 7.447 7.475 7.420 7.475 201,727 +0.06(+0.87%)
Mar 31, 2023 7.411 7.420 7.374 7.411 276,083 +0.08(+1.13%)
Mar 30, 2023 7.328 7.337 7.292 7.328 189,788 +0.06(+0.88%)
Mar 29, 2023 7.255 7.273 7.218 7.264 156,854 +0.09(+1.28%)
Mar 28, 2023 7.181 7.191 7.145 7.172 298,991 -0.01(-0.13%)
Mar 27, 2023 7.191 7.214 7.163 7.181 215,249 +0.05(+0.64%)
Mar 24, 2023 7.117 7.163 7.104 7.136 304,952 +0.01(+0.13%)
Mar 23, 2023 7.191 7.236 7.108 7.126 359,699 -0.03(-0.42%)
Mar 22, 2023 7.202 7.275 7.156 7.156 360,089 -0.05(-0.63%)
Mar 21, 2023 7.202 7.210 7.156 7.202 178,674 +0.09(+1.28%)
Mar 20, 2023 7.047 7.120 7.047 7.111 241,751 +0.07(+1.03%)
Mar 17, 2023 7.111 7.129 7.038 7.038 234,603 -0.09(-1.28%)
Mar 16, 2023 6.983 7.147 6.956 7.129 751,644 +0.13(+1.82%)
Mar 15, 2023 7.083 7.083 6.979 7.001 592,010 -0.18(-2.53%)
Mar 14, 2023 7.147 7.220 7.111 7.184 319,525 +0.11(+1.54%)
Mar 13, 2023 7.083 7.202 7.015 7.074 570,523 -0.09(-1.27%)
Mar 10, 2023 7.266 7.272 7.156 7.165 239,826 -0.11(-1.50%)
Mar 09, 2023 7.375 7.407 7.266 7.275 168,641 -0.08(-1.11%)
Mar 08, 2023 7.347 7.375 7.338 7.357 151,922 +0.01(+0.12%)
Mar 07, 2023 7.493 7.493 7.338 7.347 201,412 -0.15(-1.94%)
Mar 06, 2023 7.493 7.520 7.468 7.493 222,965 +0.02(+0.24%)
Mar 03, 2023 7.438 7.484 7.420 7.475 230,902 +0.06(+0.86%)
Mar 02, 2023 7.375 7.411 7.320 7.411 204,527 +0.03(+0.37%)
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.