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, 2022 7.055 7.055 6.951 6.977 415,031 -0.01(-0.12%)
Aug 30, 2022 7.082 7.082 6.968 6.986 416,626 -0.06(-0.87%)
Aug 29, 2022 7.082 7.085 7.029 7.047 367,770 -0.06(-0.86%)
Aug 26, 2022 7.299 7.308 7.108 7.108 462,679 -0.17(-2.28%)
Aug 25, 2022 7.238 7.282 7.221 7.273 438,838 +0.07(+0.97%)
Aug 24, 2022 7.195 7.247 7.186 7.203 547,970 -0.03(-0.36%)
Aug 23, 2022 7.273 7.307 7.203 7.230 532,792 -0.05(-0.63%)
Aug 22, 2022 7.353 7.370 7.258 7.275 339,255 -0.13(-1.75%)
Aug 19, 2022 7.414 7.457 7.396 7.405 403,289 -0.06(-0.81%)
Aug 18, 2022 7.483 7.487 7.448 7.466 253,072 -0.01(-0.12%)
Aug 17, 2022 7.448 7.526 7.427 7.474 417,904 -0.03(-0.35%)
Aug 16, 2022 7.466 7.500 7.448 7.500 334,994 +0.01(+0.12%)
Aug 15, 2022 7.457 7.500 7.405 7.492 412,780 +0.03(+0.35%)
Aug 12, 2022 7.448 7.474 7.414 7.466 546,864 +0.05(+0.70%)
Aug 11, 2022 7.440 7.457 7.388 7.414 497,035 +0.01(+0.12%)
Aug 10, 2022 7.345 7.405 7.323 7.405 554,756 +0.14(+1.90%)
Aug 09, 2022 7.258 7.275 7.232 7.267 310,057 +0.00(+0.00%)
Aug 08, 2022 7.293 7.310 7.262 7.267 359,079 +0.02(+0.24%)
Aug 05, 2022 7.249 7.249 7.180 7.249 426,225 -0.04(-0.59%)
Aug 04, 2022 7.301 7.301 7.249 7.293 605,306 +0.02(+0.24%)
Aug 03, 2022 7.215 7.275 7.171 7.275 461,063 +0.10(+1.33%)
Aug 02, 2022 7.206 7.249 7.180 7.180 653,396 -0.05(-0.72%)
Aug 01, 2022 7.249 7.275 7.219 7.232 429,742 -0.05(-0.71%)
Jul 29, 2022 7.258 7.293 7.228 7.284 514,840 +0.06(+0.84%)
Jul 28, 2022 7.171 7.223 7.137 7.223 513,481 +0.07(+0.97%)
Jul 27, 2022 7.076 7.159 7.059 7.154 428,444 +0.13(+1.85%)
Jul 26, 2022 7.024 7.042 7.007 7.024 252,939 -0.04(-0.61%)
Jul 25, 2022 7.102 7.102 7.059 7.068 259,495 -0.01(-0.12%)
Jul 22, 2022 7.137 7.159 7.033 7.076 287,738 -0.04(-0.61%)
Jul 21, 2022 7.059 7.120 7.024 7.120 251,454 +0.05(+0.70%)
Jul 20, 2022 7.087 7.104 6.975 7.070 390,167 -0.02(-0.24%)
Jul 19, 2022 7.010 7.087 7.009 7.087 489,326 +0.15(+2.10%)
Jul 18, 2022 7.010 7.044 6.932 6.941 323,151 +0.01(+0.12%)
Jul 15, 2022 6.915 6.984 6.894 6.932 331,521 +0.07(+1.00%)
Jul 14, 2022 6.829 6.864 6.795 6.864 247,896 -0.03(-0.37%)
Jul 13, 2022 6.829 6.949 6.795 6.889 218,864 -0.01(-0.12%)
Jul 12, 2022 6.941 7.001 6.889 6.898 247,071 -0.06(-0.86%)
Jul 11, 2022 6.993 7.010 6.950 6.958 214,997 -0.04(-0.61%)
Jul 08, 2022 6.993 7.027 6.958 7.001 461,037 -0.02(-0.24%)
Jul 07, 2022 6.984 7.027 6.971 7.018 210,446 +0.09(+1.36%)
Jul 06, 2022 6.915 6.958 6.846 6.924 312,224 -0.01(-0.12%)
Jul 05, 2022 6.915 6.932 6.812 6.932 379,481 -0.06(-0.86%)
Jul 01, 2022 6.924 7.005 6.889 6.993 135,304 +0.05(+0.74%)
Jun 30, 2022 6.993 7.014 6.883 6.941 609,091 -0.05(-0.74%)
Jun 29, 2022 6.984 7.001 6.945 6.993 156,449 +0.02(+0.25%)
Jun 28, 2022 7.139 7.147 6.958 6.975 667,982 -0.12(-1.69%)
Jun 27, 2022 7.070 7.096 7.010 7.096 282,732 +0.06(+0.85%)
Jun 24, 2022 6.915 7.035 6.915 7.035 253,864 +0.17(+2.50%)
Jun 23, 2022 6.829 6.874 6.786 6.864 272,670 +0.07(+1.01%)
Jun 22, 2022 6.786 6.872 6.786 6.795 392,957 -0.07(-1.00%)
Jun 21, 2022 6.812 6.889 6.810 6.864 348,598 +0.12(+1.75%)
Jun 17, 2022 6.788 6.805 6.694 6.746 518,732 +0.00(+0.00%)
Jun 16, 2022 6.848 6.848 6.703 6.746 605,857 -0.18(-2.59%)
Jun 15, 2022 6.839 6.993 6.805 6.925 731,486 +0.10(+1.50%)
Jun 14, 2022 6.908 6.966 6.771 6.822 652,500 -0.09(-1.36%)
Jun 13, 2022 6.993 7.005 6.873 6.916 527,891 -0.21(-2.99%)
Jun 10, 2022 7.249 7.286 7.129 7.129 293,282 -0.22(-3.02%)
Jun 09, 2022 7.445 7.445 7.334 7.351 218,621 -0.10(-1.37%)
Jun 08, 2022 7.445 7.479 7.419 7.453 309,629 +0.01(+0.11%)
Jun 07, 2022 7.385 7.462 7.360 7.445 236,729 +0.04(+0.58%)
Jun 06, 2022 7.360 7.445 7.351 7.402 235,407 +0.07(+0.93%)
Jun 03, 2022 7.368 7.428 7.334 7.334 373,969 -0.09(-1.26%)
Jun 02, 2022 7.334 7.475 7.310 7.428 417,398 +0.07(+0.93%)
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.