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: 4:10 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 (%)
Sep 30, 2021 8.042 8.042 7.912 7.920 391,435 -0.07(-0.81%)
Sep 29, 2021 8.018 8.042 7.977 7.985 278,503 -0.01(-0.10%)
Sep 28, 2021 8.058 8.066 7.993 7.993 443,231 -0.07(-0.91%)
Sep 27, 2021 8.083 8.099 8.058 8.066 200,408 -0.01(-0.10%)
Sep 24, 2021 8.050 8.091 8.050 8.075 304,142 +0.02(+0.30%)
Sep 23, 2021 8.058 8.083 8.034 8.050 248,573 +0.04(+0.51%)
Sep 22, 2021 8.026 8.091 7.989 8.010 517,537 +0.01(+0.10%)
Sep 21, 2021 7.928 8.001 7.928 8.001 211,843 +0.11(+1.44%)
Sep 20, 2021 8.042 8.042 7.806 7.888 677,224 -0.25(-3.10%)
Sep 17, 2021 8.221 8.229 8.140 8.140 228,854 -0.05(-0.62%)
Sep 16, 2021 8.223 8.239 8.182 8.190 248,147 -0.03(-0.39%)
Sep 15, 2021 8.239 8.247 8.215 8.223 271,276 +0.01(+0.10%)
Sep 14, 2021 8.304 8.304 8.215 8.215 223,618 -0.09(-1.07%)
Sep 13, 2021 8.320 8.320 8.271 8.304 276,066 +0.01(+0.10%)
Sep 10, 2021 8.384 8.384 8.296 8.296 161,264 -0.06(-0.68%)
Sep 09, 2021 8.360 8.376 8.328 8.352 181,130 -0.01(-0.10%)
Sep 08, 2021 8.376 8.384 8.344 8.360 201,859 -0.02(-0.29%)
Sep 07, 2021 8.409 8.425 8.376 8.384 183,198 -0.02(-0.29%)
Sep 03, 2021 8.441 8.449 8.384 8.409 189,251 -0.04(-0.48%)
Sep 02, 2021 8.441 8.449 8.417 8.449 346,000 +0.02(+0.19%)
Sep 01, 2021 8.425 8.441 8.409 8.433 253,333 +0.02(+0.19%)
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%)
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.