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: 7:00 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 (%)
Aug 31, 2021 8.425 8.441 8.387 8.417 257,953 +0.00(+0.00%)
Aug 30, 2021 8.425 8.425 8.360 8.417 248,827 -0.01(-0.10%)
Aug 27, 2021 8.376 8.425 8.368 8.425 257,384 +0.06(+0.77%)
Aug 26, 2021 8.368 8.376 8.336 8.360 190,526 -0.02(-0.19%)
Aug 25, 2021 8.393 8.393 8.368 8.376 139,236 +0.01(+0.10%)
Aug 24, 2021 8.328 8.392 8.320 8.368 270,731 +0.04(+0.49%)
Aug 23, 2021 8.328 8.352 8.312 8.328 302,695 +0.05(+0.59%)
Aug 20, 2021 8.271 8.295 8.247 8.279 434,008 +0.00(+0.00%)
Aug 19, 2021 8.296 8.336 8.263 8.279 255,258 -0.07(-0.90%)
Aug 18, 2021 8.418 8.434 8.346 8.354 263,264 -0.07(-0.86%)
Aug 17, 2021 8.410 8.427 8.358 8.427 265,719 -0.01(-0.10%)
Aug 16, 2021 8.402 8.443 8.394 8.435 311,310 +0.00(+0.00%)
Aug 13, 2021 8.427 8.435 8.378 8.435 245,680 +0.03(+0.38%)
Aug 12, 2021 8.378 8.402 8.362 8.402 227,197 +0.02(+0.29%)
Aug 11, 2021 8.378 8.379 8.346 8.378 299,978 +0.03(+0.39%)
Aug 10, 2021 8.314 8.354 8.314 8.346 246,887 +0.02(+0.19%)
Aug 09, 2021 8.322 8.330 8.298 8.330 312,746 +0.02(+0.29%)
Aug 06, 2021 8.282 8.306 8.242 8.306 172,041 +0.04(+0.49%)
Aug 05, 2021 8.282 8.282 8.234 8.266 182,311 +0.01(+0.10%)
Aug 04, 2021 8.266 8.286 8.242 8.258 213,694 -0.02(-0.29%)
Aug 03, 2021 8.314 8.314 8.250 8.282 229,388 +0.00(+0.00%)
Aug 02, 2021 8.306 8.322 8.282 8.282 282,501 +0.00(+0.00%)
Jul 30, 2021 8.274 8.298 8.256 8.282 345,024 +0.01(+0.10%)
Jul 29, 2021 8.266 8.282 8.242 8.274 248,498 +0.05(+0.59%)
Jul 28, 2021 8.209 8.242 8.193 8.226 268,634 +0.04(+0.49%)
Jul 27, 2021 8.217 8.234 8.169 8.185 341,517 -0.06(-0.68%)
Jul 26, 2021 8.258 8.274 8.217 8.242 308,757 -0.04(-0.49%)
Jul 23, 2021 8.282 8.306 8.258 8.282 365,939 +0.02(+0.19%)
Jul 22, 2021 8.274 8.274 8.250 8.266 168,480 +0.01(+0.17%)
Jul 21, 2021 8.196 8.276 8.188 8.252 356,674 +0.09(+1.08%)
Jul 20, 2021 8.092 8.164 8.092 8.164 393,179 +0.07(+0.89%)
Jul 19, 2021 8.156 8.164 8.060 8.092 609,726 -0.11(-1.36%)
Jul 16, 2021 8.268 8.316 8.204 8.204 2,379,561 -0.03(-0.39%)
Jul 15, 2021 8.268 8.273 8.228 8.236 449,723 -0.04(-0.48%)
Jul 14, 2021 8.268 8.292 8.260 8.276 405,366 +0.02(+0.29%)
Jul 13, 2021 8.220 8.268 8.220 8.252 666,055 +0.03(+0.39%)
Jul 12, 2021 8.132 8.244 8.132 8.220 741,090 +0.10(+1.18%)
Jul 09, 2021 8.092 8.124 8.092 8.124 351,366 +0.05(+0.59%)
Jul 08, 2021 8.084 8.092 8.004 8.076 332,629 -0.07(-0.88%)
Jul 07, 2021 8.124 8.156 8.100 8.148 406,208 +0.06(+0.69%)
Jul 06, 2021 8.148 8.148 8.092 8.092 269,134 -0.04(-0.49%)
Jul 02, 2021 8.124 8.144 8.108 8.132 247,730 +0.02(+0.30%)
Jul 01, 2021 8.156 8.172 8.084 8.108 348,197 -0.02(-0.30%)
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%)
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.