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 )

8.281 +0.021 (+0.25%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 14, 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 (%)
Apr 29, 2022 7.691 7.700 7.529 7.546 350,804 -0.14(-1.88%)
Apr 28, 2022 7.649 7.700 7.555 7.691 505,243 +0.14(+1.92%)
Apr 27, 2022 7.615 7.657 7.529 7.546 700,498 -0.03(-0.34%)
Apr 26, 2022 7.768 7.777 7.555 7.572 409,167 -0.21(-2.74%)
Apr 25, 2022 7.768 7.785 7.632 7.785 615,503 -0.03(-0.44%)
Apr 22, 2022 7.981 8.007 7.802 7.819 439,129 -0.17(-2.13%)
Apr 21, 2022 8.118 8.139 7.964 7.990 626,183 -0.09(-1.08%)
Apr 20, 2022 8.086 8.086 8.026 8.077 429,691 +0.03(+0.42%)
Apr 19, 2022 7.993 8.060 7.971 8.043 497,178 +0.03(+0.32%)
Apr 18, 2022 8.026 8.051 7.993 8.018 312,296 -0.01(-0.11%)
Apr 14, 2022 8.086 8.086 8.014 8.026 209,253 -0.05(-0.63%)
Apr 13, 2022 8.069 8.086 8.043 8.077 249,611 +0.01(+0.10%)
Apr 12, 2022 8.094 8.120 8.010 8.069 321,883 +0.03(+0.42%)
Apr 11, 2022 8.094 8.142 8.029 8.035 293,012 -0.08(-1.04%)
Apr 08, 2022 8.103 8.149 8.094 8.120 229,204 +0.02(+0.21%)
Apr 07, 2022 8.094 8.137 7.984 8.103 349,913 +0.02(+0.21%)
Apr 06, 2022 8.120 8.137 8.060 8.086 428,951 -0.08(-1.04%)
Apr 05, 2022 8.289 8.315 8.162 8.171 384,858 -0.12(-1.43%)
Apr 04, 2022 8.306 8.323 8.255 8.289 466,061 +0.04(+0.51%)
Apr 01, 2022 8.289 8.349 8.196 8.247 932,387 +0.10(+1.25%)
Mar 31, 2022 8.154 8.162 8.077 8.145 951,943 +0.03(+0.42%)
Mar 30, 2022 8.120 8.149 8.094 8.111 266,421 -0.04(-0.52%)
Mar 29, 2022 8.120 8.166 8.094 8.154 326,020 +0.12(+1.48%)
Mar 28, 2022 7.942 8.060 7.933 8.035 351,180 +0.08(+1.07%)
Mar 25, 2022 8.001 8.001 7.908 7.950 466,081 -0.03(-0.32%)
Mar 24, 2022 7.916 7.984 7.899 7.976 259,323 +0.04(+0.53%)
Mar 23, 2022 8.026 8.026 7.925 7.933 419,997 -0.13(-1.60%)
Mar 22, 2022 8.020 8.071 8.020 8.062 286,612 +0.08(+0.95%)
Mar 21, 2022 8.029 8.054 7.957 7.987 400,391 -0.03(-0.42%)
Mar 18, 2022 7.860 8.020 7.860 8.020 180,017 +0.13(+1.60%)
Mar 17, 2022 7.717 7.902 7.717 7.894 537,661 +0.11(+1.41%)
Mar 16, 2022 7.692 7.784 7.633 7.784 444,633 +0.20(+2.67%)
Mar 15, 2022 7.439 7.599 7.431 7.582 550,721 +0.13(+1.81%)
Mar 14, 2022 7.650 7.650 7.414 7.447 533,916 -0.16(-2.10%)
Mar 11, 2022 7.776 7.776 7.599 7.608 301,501 -0.13(-1.74%)
Mar 10, 2022 7.759 7.768 7.667 7.742 244,135 -0.06(-0.76%)
Mar 09, 2022 7.667 7.827 7.667 7.801 266,719 +0.21(+2.77%)
Mar 08, 2022 7.616 7.716 7.582 7.591 425,767 -0.03(-0.33%)
Mar 07, 2022 7.827 7.877 7.608 7.616 520,915 -0.29(-3.62%)
Mar 04, 2022 7.886 7.902 7.793 7.902 394,800 -0.03(-0.32%)
Mar 03, 2022 8.004 8.037 7.902 7.928 544,459 -0.08(-1.05%)
Mar 02, 2022 7.886 8.012 7.886 8.012 395,366 +0.13(+1.60%)
Mar 01, 2022 8.020 8.045 7.835 7.886 449,486 -0.16(-1.99%)
Feb 28, 2022 8.029 8.054 7.934 8.046 459,901 -0.03(-0.42%)
Feb 25, 2022 7.928 8.079 7.953 8.079 313,147 +0.18(+2.24%)
Feb 24, 2022 7.641 7.911 7.523 7.902 856,500 +0.00(+0.00%)
Feb 23, 2022 7.987 8.012 7.878 7.902 420,371 -0.03(-0.42%)
Feb 22, 2022 8.147 8.214 7.801 7.936 809,166 -0.29(-3.58%)
Feb 18, 2022 8.231 0 +0.02(+0.28%)
Feb 17, 2022 8.275 8.275 8.174 8.208 344,541 -0.10(-1.21%)
Feb 16, 2022 8.199 8.317 8.165 8.308 530,418 +0.12(+1.43%)
Feb 15, 2022 8.158 8.208 8.145 8.191 261,696 +0.13(+1.66%)
Feb 14, 2022 8.191 8.191 8.032 8.057 453,370 -0.14(-1.74%)
Feb 11, 2022 8.317 8.325 8.116 8.199 587,991 -0.08(-0.91%)
Feb 10, 2022 8.384 8.426 8.258 8.275 479,448 -0.18(-2.08%)
Feb 09, 2022 8.367 8.451 8.361 8.451 243,212 +0.15(+1.82%)
Feb 08, 2022 8.275 8.325 8.191 8.300 282,975 +0.05(+0.61%)
Feb 07, 2022 8.300 8.317 8.208 8.250 384,642 -0.03(-0.40%)
Feb 04, 2022 8.241 8.317 8.191 8.283 423,795 +0.03(+0.41%)
Feb 03, 2022 8.308 8.241 8.250 332,038 -0.15(-1.79%)
Feb 02, 2022 8.409 8.447 8.333 8.400 264,476 +0.04(+0.50%)
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.