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 )

8.400 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2022 7.453 7.453 7.364 7.393 384,328 -0.03(-0.34%)
May 27, 2022 7.351 7.436 7.345 7.419 305,018 +0.09(+1.28%)
May 26, 2022 7.172 7.334 7.172 7.325 326,846 +0.17(+2.38%)
May 25, 2022 7.086 7.189 7.078 7.155 351,279 +0.06(+0.84%)
May 24, 2022 7.078 7.129 7.001 7.095 415,342 -0.02(-0.24%)
May 23, 2022 7.044 7.120 7.044 7.112 480,771 +0.11(+1.58%)
May 20, 2022 7.112 7.112 6.916 7.001 523,903 -0.03(-0.36%)
May 19, 2022 7.035 7.095 6.984 7.027 365,505 -0.03(-0.39%)
May 18, 2022 7.181 7.181 7.012 7.054 660,403 -0.17(-2.34%)
May 17, 2022 7.148 7.258 7.131 7.224 705,171 +0.18(+2.52%)
May 16, 2022 7.046 7.076 6.978 7.046 690,715 +0.01(+0.12%)
May 13, 2022 6.868 7.054 6.868 7.037 459,715 +0.22(+3.23%)
May 12, 2022 6.868 6.944 6.741 6.817 955,576 -0.12(-1.71%)
May 11, 2022 6.961 7.122 6.927 6.936 696,602 -0.10(-1.44%)
May 10, 2022 7.114 7.198 7.008 7.037 717,225 -0.03(-0.36%)
May 09, 2022 7.258 7.317 7.054 7.063 618,695 -0.30(-4.14%)
May 06, 2022 7.419 7.419 7.300 7.368 605,917 -0.08(-1.14%)
May 05, 2022 7.579 7.588 7.393 7.452 404,949 -0.19(-2.44%)
May 04, 2022 7.495 7.664 7.440 7.639 409,404 +0.14(+1.92%)
May 03, 2022 7.385 7.508 7.385 7.495 328,699 +0.08(+1.14%)
May 02, 2022 7.452 7.486 7.317 7.410 587,978 -0.08(-1.13%)
Apr 29, 2022 7.639 7.647 7.478 7.495 353,225 -0.14(-1.88%)
Apr 28, 2022 7.596 7.647 7.503 7.639 508,731 +0.14(+1.92%)
Apr 27, 2022 7.563 7.605 7.478 7.495 705,333 -0.03(-0.34%)
Apr 26, 2022 7.715 7.724 7.503 7.520 411,992 -0.21(-2.74%)
Apr 25, 2022 7.715 7.732 7.579 7.732 619,752 -0.03(-0.44%)
Apr 22, 2022 7.927 7.952 7.749 7.766 442,160 -0.17(-2.13%)
Apr 21, 2022 8.062 8.083 7.910 7.935 630,506 -0.09(-1.08%)
Apr 20, 2022 8.030 8.030 7.971 8.022 432,657 +0.03(+0.42%)
Apr 19, 2022 7.938 8.005 7.917 7.988 500,610 +0.03(+0.32%)
Apr 18, 2022 7.971 7.996 7.938 7.963 314,452 -0.01(-0.11%)
Apr 14, 2022 8.030 8.030 7.959 7.971 210,697 -0.05(-0.63%)
Apr 13, 2022 8.014 8.030 7.988 8.022 251,334 +0.01(+0.11%)
Apr 12, 2022 8.039 8.064 7.955 8.014 324,105 +0.03(+0.42%)
Apr 11, 2022 8.039 8.086 7.974 7.980 295,035 -0.08(-1.04%)
Apr 08, 2022 8.047 8.093 8.039 8.064 230,786 +0.02(+0.21%)
Apr 07, 2022 8.039 8.081 7.929 8.047 352,328 +0.02(+0.21%)
Apr 06, 2022 8.064 8.081 8.005 8.030 431,912 -0.08(-1.04%)
Apr 05, 2022 8.232 8.258 8.106 8.115 387,514 -0.12(-1.43%)
Apr 04, 2022 8.249 8.266 8.199 8.232 469,278 +0.04(+0.51%)
Apr 01, 2022 8.232 8.291 8.140 8.190 938,824 +0.10(+1.25%)
Mar 31, 2022 8.098 8.106 8.022 8.089 958,515 +0.03(+0.42%)
Mar 30, 2022 8.064 8.093 8.039 8.056 268,260 -0.04(-0.52%)
Mar 29, 2022 8.064 8.110 8.039 8.098 328,270 +0.12(+1.48%)
Mar 28, 2022 7.887 8.005 7.879 7.980 353,604 +0.08(+1.07%)
Mar 25, 2022 7.946 7.946 7.854 7.896 469,298 -0.03(-0.32%)
Mar 24, 2022 7.862 7.929 7.845 7.921 261,113 +0.04(+0.53%)
Mar 23, 2022 7.971 7.971 7.870 7.879 422,896 -0.13(-1.60%)
Mar 22, 2022 7.965 8.016 7.965 8.007 288,591 +0.08(+0.95%)
Mar 21, 2022 7.974 7.999 7.903 7.932 403,155 -0.03(-0.42%)
Mar 18, 2022 7.806 7.965 7.806 7.965 181,260 +0.13(+1.60%)
Mar 17, 2022 7.664 7.848 7.664 7.840 541,372 +0.11(+1.41%)
Mar 16, 2022 7.639 7.731 7.580 7.731 447,702 +0.20(+2.67%)
Mar 15, 2022 7.388 7.547 7.380 7.530 554,523 +0.13(+1.81%)
Mar 14, 2022 7.597 7.597 7.363 7.396 537,602 -0.16(-2.10%)
Mar 11, 2022 7.723 7.723 7.547 7.555 303,582 -0.13(-1.74%)
Mar 10, 2022 7.706 7.714 7.614 7.689 245,820 -0.06(-0.76%)
Mar 09, 2022 7.614 7.773 7.614 7.748 268,560 +0.21(+2.77%)
Mar 08, 2022 7.564 7.663 7.530 7.539 428,706 -0.03(-0.33%)
Mar 07, 2022 7.773 7.823 7.555 7.564 524,511 -0.28(-3.62%)
Mar 04, 2022 7.832 7.848 7.739 7.848 397,525 -0.03(-0.32%)
Mar 03, 2022 7.949 7.982 7.848 7.873 548,217 -0.08(-1.05%)
Mar 02, 2022 7.832 7.957 7.832 7.957 398,095 +0.13(+1.60%)
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.