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%)
Streaming Delayed Price Updated: 3:37 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 (%)
Jun 30, 2021 8.196 8.196 8.084 8.132 441,900 -0.06(-0.68%)
Jun 29, 2021 8.156 8.188 8.132 8.188 438,369 +0.06(+0.79%)
Jun 28, 2021 8.156 8.156 8.096 8.124 206,238 -0.01(-0.10%)
Jun 25, 2021 8.124 8.132 8.100 8.132 221,376 +0.06(+0.79%)
Jun 24, 2021 8.124 8.140 8.068 8.068 267,053 +0.00(+0.00%)
Jun 23, 2021 8.076 8.108 8.060 8.068 329,577 +0.00(+0.00%)
Jun 22, 2021 8.068 8.108 8.068 8.068 308,735 -0.00(-0.02%)
Jun 21, 2021 8.006 8.106 8.006 8.070 373,331 +0.08(+0.99%)
Jun 18, 2021 8.086 8.086 7.982 7.990 319,360 -0.12(-1.47%)
Jun 17, 2021 8.229 8.237 8.110 8.110 322,809 -0.10(-1.16%)
Jun 16, 2021 8.229 8.332 8.197 8.205 364,887 -0.03(-0.39%)
Jun 15, 2021 8.276 8.292 8.197 8.237 305,263 -0.02(-0.29%)
Jun 14, 2021 8.268 8.292 8.237 8.261 269,241 +0.02(+0.29%)
Jun 11, 2021 8.284 8.308 8.237 8.237 225,806 -0.03(-0.38%)
Jun 10, 2021 8.253 8.348 8.229 8.268 505,967 +0.03(+0.39%)
Jun 09, 2021 8.197 8.245 8.197 8.237 477,840 +0.06(+0.78%)
Jun 08, 2021 8.141 8.213 8.125 8.173 458,773 +0.05(+0.59%)
Jun 07, 2021 8.133 8.149 8.094 8.125 297,424 +0.01(+0.10%)
Jun 04, 2021 8.117 8.169 8.094 8.117 407,074 +0.04(+0.49%)
Jun 03, 2021 8.070 8.086 8.030 8.078 254,340 +0.00(+0.00%)
Jun 02, 2021 8.070 8.082 8.054 8.078 296,071 +0.02(+0.30%)
Jun 01, 2021 8.046 8.062 8.030 8.054 245,688 +0.03(+0.40%)
May 28, 2021 8.038 8.046 8.006 8.022 290,942 +0.01(+0.10%)
May 27, 2021 8.086 8.086 8.006 8.014 422,896 -0.07(-0.88%)
May 26, 2021 8.094 8.102 8.054 8.086 221,997 +0.00(+0.00%)
May 25, 2021 8.054 8.086 8.014 8.086 208,126 +0.02(+0.30%)
May 24, 2021 7.998 8.062 7.982 8.062 339,394 +0.08(+1.00%)
May 21, 2021 7.990 8.017 7.966 7.982 297,230 -0.01(-0.10%)
May 20, 2021 7.903 7.990 7.887 7.990 226,061 +0.09(+1.18%)
May 19, 2021 7.841 7.897 7.786 7.897 507,220 -0.01(-0.10%)
May 18, 2021 7.849 7.917 7.834 7.905 512,052 +0.07(+0.91%)
May 17, 2021 7.762 7.834 7.762 7.834 277,995 +0.06(+0.81%)
May 14, 2021 7.707 7.786 7.699 7.770 264,032 +0.10(+1.34%)
May 13, 2021 7.628 7.695 7.628 7.668 448,997 +0.06(+0.83%)
May 12, 2021 7.675 7.715 7.565 7.604 566,530 -0.09(-1.23%)
May 11, 2021 7.786 7.786 7.699 7.699 697,829 -0.15(-1.91%)
May 10, 2021 7.905 7.932 7.849 7.849 378,080 -0.05(-0.60%)
May 07, 2021 7.873 7.928 7.865 7.897 337,257 +0.05(+0.60%)
May 06, 2021 7.826 7.881 7.786 7.849 361,017 +0.03(+0.40%)
May 05, 2021 7.794 7.826 7.786 7.818 338,839 +0.04(+0.51%)
May 04, 2021 7.794 7.794 7.683 7.778 468,647 -0.02(-0.30%)
May 03, 2021 7.755 7.810 7.755 7.802 417,627 +0.06(+0.71%)
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%)
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.