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 (%)
Sep 30, 2022 6.293 6.363 6.258 6.267 664,879 -0.02(-0.28%)
Sep 29, 2022 6.363 6.372 6.249 6.284 604,381 -0.15(-2.32%)
Sep 28, 2022 6.328 6.433 6.311 6.433 483,448 +0.12(+1.95%)
Sep 27, 2022 6.354 6.390 6.285 6.311 928,722 -0.03(-0.42%)
Sep 26, 2022 6.354 6.407 6.311 6.337 938,235 -0.06(-0.96%)
Sep 23, 2022 6.468 6.490 6.346 6.398 1,337,276 -0.17(-2.54%)
Sep 22, 2022 6.574 6.583 6.512 6.565 577,706 -0.01(-0.17%)
Sep 21, 2022 6.672 6.724 6.576 6.576 801,696 -0.08(-1.18%)
Sep 20, 2022 6.715 6.740 6.637 6.654 642,414 -0.13(-1.93%)
Sep 19, 2022 6.698 6.794 6.689 6.785 1,982,404 +0.00(+0.00%)
Sep 16, 2022 6.776 6.802 6.733 6.785 284,060 -0.04(-0.64%)
Sep 15, 2022 6.898 6.937 6.820 6.829 510,578 -0.09(-1.26%)
Sep 14, 2022 6.916 6.955 6.863 6.916 438,333 +0.01(+0.13%)
Sep 13, 2022 6.994 7.012 6.907 6.907 447,047 -0.22(-3.06%)
Sep 12, 2022 7.107 7.168 7.107 7.125 715,657 +0.04(+0.62%)
Sep 09, 2022 7.038 7.090 7.024 7.081 263,048 +0.10(+1.37%)
Sep 08, 2022 6.933 6.985 6.911 6.985 281,495 +0.04(+0.63%)
Sep 07, 2022 6.846 6.959 6.844 6.942 371,015 +0.10(+1.40%)
Sep 06, 2022 6.907 6.942 6.820 6.846 325,568 -0.03(-0.38%)
Sep 02, 2022 6.959 7.003 6.865 6.872 335,188 -0.03(-0.38%)
Sep 01, 2022 6.968 6.968 6.868 6.898 379,876 -0.08(-1.12%)
Aug 31, 2022 7.055 7.055 6.951 6.977 415,049 -0.01(-0.12%)
Aug 30, 2022 7.081 7.081 6.968 6.985 416,644 -0.06(-0.87%)
Aug 29, 2022 7.081 7.084 7.029 7.046 367,786 -0.06(-0.86%)
Aug 26, 2022 7.299 7.308 7.107 7.107 462,699 -0.17(-2.28%)
Aug 25, 2022 7.238 7.282 7.221 7.273 438,857 +0.07(+0.97%)
Aug 24, 2022 7.194 7.247 7.186 7.203 547,993 -0.03(-0.36%)
Aug 23, 2022 7.273 7.306 7.203 7.229 532,815 -0.05(-0.63%)
Aug 22, 2022 7.353 7.370 7.258 7.275 339,269 -0.13(-1.75%)
Aug 19, 2022 7.413 7.457 7.396 7.405 403,307 -0.06(-0.81%)
Aug 18, 2022 7.483 7.487 7.448 7.465 253,083 -0.01(-0.12%)
Aug 17, 2022 7.448 7.526 7.426 7.474 417,922 -0.03(-0.35%)
Aug 16, 2022 7.465 7.500 7.448 7.500 335,008 +0.01(+0.12%)
Aug 15, 2022 7.457 7.500 7.405 7.491 412,798 +0.03(+0.35%)
Aug 12, 2022 7.448 7.474 7.413 7.465 546,887 +0.05(+0.70%)
Aug 11, 2022 7.439 7.457 7.387 7.413 497,056 +0.01(+0.12%)
Aug 10, 2022 7.344 7.405 7.323 7.405 554,780 +0.14(+1.90%)
Aug 09, 2022 7.258 7.275 7.232 7.266 310,071 +0.00(+0.00%)
Aug 08, 2022 7.292 7.310 7.262 7.266 359,095 +0.02(+0.24%)
Aug 05, 2022 7.249 7.249 7.180 7.249 426,243 -0.04(-0.59%)
Aug 04, 2022 7.301 7.301 7.249 7.292 605,332 +0.02(+0.24%)
Aug 03, 2022 7.214 7.275 7.171 7.275 461,083 +0.10(+1.33%)
Aug 02, 2022 7.206 7.249 7.180 7.180 653,425 -0.05(-0.72%)
Aug 01, 2022 7.249 7.275 7.219 7.232 429,761 -0.05(-0.71%)
Jul 29, 2022 7.258 7.292 7.227 7.284 514,862 +0.06(+0.84%)
Jul 28, 2022 7.171 7.223 7.137 7.223 513,503 +0.07(+0.97%)
Jul 27, 2022 7.076 7.158 7.059 7.154 428,463 +0.13(+1.85%)
Jul 26, 2022 7.024 7.041 7.007 7.024 252,950 -0.04(-0.61%)
Jul 25, 2022 7.102 7.102 7.059 7.067 259,507 -0.01(-0.12%)
Jul 22, 2022 7.137 7.158 7.033 7.076 287,750 -0.04(-0.61%)
Jul 21, 2022 7.059 7.119 7.024 7.119 251,465 +0.05(+0.70%)
Jul 20, 2022 7.087 7.104 6.975 7.070 390,184 -0.02(-0.24%)
Jul 19, 2022 7.009 7.087 7.008 7.087 489,347 +0.15(+2.10%)
Jul 18, 2022 7.009 7.044 6.932 6.941 323,165 +0.01(+0.12%)
Jul 15, 2022 6.915 6.984 6.893 6.932 331,535 +0.07(+1.00%)
Jul 14, 2022 6.829 6.863 6.795 6.863 247,906 -0.03(-0.37%)
Jul 13, 2022 6.829 6.949 6.795 6.889 218,874 -0.01(-0.12%)
Jul 12, 2022 6.941 7.001 6.889 6.898 247,082 -0.06(-0.86%)
Jul 11, 2022 6.992 7.009 6.949 6.958 215,006 -0.04(-0.61%)
Jul 08, 2022 6.992 7.027 6.958 7.001 461,057 -0.02(-0.24%)
Jul 07, 2022 6.984 7.027 6.971 7.018 210,456 +0.09(+1.36%)
Jul 06, 2022 6.915 6.958 6.846 6.924 312,237 -0.01(-0.12%)
Jul 05, 2022 6.915 6.932 6.812 6.932 379,497 -0.06(-0.86%)
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.