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 )

8.220 +0.090 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 7.021 7.021 6.967 7.003 426,199 -0.04(-0.51%)
Dec 29, 2022 6.967 7.066 6.958 7.039 437,511 +0.12(+1.79%)
Dec 28, 2022 6.996 7.040 6.907 6.916 428,673 -0.08(-1.15%)
Dec 27, 2022 7.014 7.058 6.996 6.996 493,270 -0.04(-0.51%)
Dec 23, 2022 6.978 7.039 6.951 7.031 324,462 +0.05(+0.77%)
Dec 22, 2022 7.022 7.022 6.911 6.978 621,412 -0.07(-1.01%)
Dec 21, 2022 7.049 7.094 7.031 7.049 757,118 +0.01(+0.13%)
Dec 20, 2022 7.040 7.085 7.014 7.040 653,104 -0.01(-0.13%)
Dec 19, 2022 7.049 7.156 7.040 7.049 411,174 -0.10(-1.37%)
Dec 16, 2022 7.138 7.192 7.096 7.147 360,815 -0.04(-0.62%)
Dec 15, 2022 7.299 7.299 7.161 7.192 481,385 -0.15(-2.06%)
Dec 14, 2022 7.361 7.397 7.281 7.343 495,801 -0.02(-0.24%)
Dec 13, 2022 7.459 7.486 7.334 7.361 545,948 +0.04(+0.61%)
Dec 12, 2022 7.308 7.317 7.268 7.317 308,619 +0.05(+0.74%)
Dec 09, 2022 7.219 7.317 7.219 7.263 389,768 -0.01(-0.12%)
Dec 08, 2022 7.254 7.308 7.236 7.272 454,704 +0.03(+0.37%)
Dec 07, 2022 7.281 7.312 7.245 7.245 493,153 -0.04(-0.49%)
Dec 06, 2022 7.334 7.370 7.236 7.281 452,342 -0.04(-0.61%)
Dec 05, 2022 7.406 7.415 7.309 7.325 215,735 -0.10(-1.32%)
Dec 02, 2022 7.397 7.464 7.379 7.423 253,107 -0.07(-0.95%)
Dec 01, 2022 7.450 7.522 7.406 7.495 708,809 +0.07(+0.96%)
Nov 30, 2022 7.290 7.423 7.281 7.423 588,205 +0.17(+2.33%)
Nov 29, 2022 7.272 7.308 7.245 7.254 300,524 -0.04(-0.49%)
Nov 28, 2022 7.254 7.299 7.245 7.290 657,996 +0.03(+0.37%)
Nov 25, 2022 7.210 7.303 7.210 7.263 304,489 +0.02(+0.25%)
Nov 23, 2022 7.272 7.303 7.236 7.245 477,124 -0.04(-0.49%)
Nov 22, 2022 7.219 7.281 7.183 7.281 461,672 +0.09(+1.24%)
Nov 21, 2022 7.138 7.192 7.111 7.192 521,108 +0.05(+0.72%)
Nov 18, 2022 7.167 7.176 7.105 7.141 299,494 +0.05(+0.75%)
Nov 17, 2022 7.061 7.105 7.026 7.087 471,297 -0.01(-0.12%)
Nov 16, 2022 7.114 7.114 7.062 7.096 489,023 -0.01(-0.12%)
Nov 15, 2022 7.114 7.132 7.056 7.105 489,966 +0.09(+1.26%)
Nov 14, 2022 7.087 7.123 7.017 7.017 409,600 -0.09(-1.25%)
Nov 11, 2022 7.043 7.132 7.029 7.105 412,325 +0.10(+1.39%)
Nov 10, 2022 6.875 7.008 6.859 7.008 317,277 +0.34(+5.04%)
Nov 09, 2022 6.804 6.822 6.672 6.672 353,692 -0.16(-2.33%)
Nov 08, 2022 6.795 6.849 6.751 6.831 265,627 +0.07(+1.05%)
Nov 07, 2022 6.716 6.760 6.654 6.760 552,139 +0.09(+1.33%)
Nov 04, 2022 6.618 6.672 6.539 6.672 576,815 +0.17(+2.58%)
Nov 03, 2022 6.548 6.552 6.442 6.503 442,682 -0.06(-0.94%)
Nov 02, 2022 6.654 6.548 6.565 529,691 -0.10(-1.46%)
Nov 01, 2022 6.698 6.698 6.645 6.663 291,076 +0.03(+0.40%)
Oct 31, 2022 6.618 6.672 6.574 6.636 455,163 +0.04(+0.54%)
Oct 28, 2022 6.503 6.610 6.503 6.601 401,180 +0.12(+1.77%)
Oct 27, 2022 6.574 6.588 6.481 6.486 333,317 -0.05(-0.81%)
Oct 26, 2022 6.503 6.583 6.490 6.539 460,214 +0.02(+0.27%)
Oct 25, 2022 6.424 6.530 6.424 6.521 359,051 +0.11(+1.66%)
Oct 24, 2022 6.388 6.441 6.335 6.415 587,459 +0.05(+0.83%)
Oct 21, 2022 6.220 6.371 6.203 6.362 540,699 +0.11(+1.81%)
Oct 20, 2022 6.240 6.332 6.196 6.249 624,961 +0.02(+0.28%)
Oct 19, 2022 6.328 6.328 6.210 6.232 345,242 -0.12(-1.93%)
Oct 18, 2022 6.398 6.433 6.306 6.354 240,359 +0.10(+1.54%)
Oct 17, 2022 6.196 6.315 6.196 6.258 530,249 +0.11(+1.86%)
Oct 14, 2022 6.293 6.324 6.144 6.144 739,634 -0.12(-1.96%)
Oct 13, 2022 6.065 6.284 6.030 6.267 746,752 +0.10(+1.56%)
Oct 12, 2022 6.188 6.219 6.161 6.170 430,563 -0.01(-0.14%)
Oct 11, 2022 6.214 6.258 6.144 6.179 447,254 -0.04(-0.71%)
Oct 10, 2022 6.284 6.299 6.196 6.223 437,902 -0.06(-0.98%)
Oct 07, 2022 6.407 6.407 6.262 6.284 501,381 -0.18(-2.85%)
Oct 06, 2022 6.530 6.534 6.460 6.468 282,247 -0.07(-1.07%)
Oct 05, 2022 6.504 6.574 6.468 6.539 487,766 -0.05(-0.80%)
Oct 04, 2022 6.468 6.600 6.468 6.591 653,051 +0.22(+3.44%)
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.