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 )

9.000 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 8.473 8.502 8.453 8.483 457,034 +0.09(+1.06%)
Jul 30, 2024 8.413 8.433 8.344 8.394 367,698 +0.00(+0.00%)
Jul 29, 2024 8.413 8.413 8.374 8.394 389,495 +0.02(+0.24%)
Jul 26, 2024 8.344 8.399 8.344 8.374 556,130 +0.07(+0.83%)
Jul 25, 2024 8.354 8.364 8.285 8.305 414,380 -0.07(-0.83%)
Jul 24, 2024 8.502 8.503 8.364 8.374 708,258 -0.16(-1.88%)
Jul 23, 2024 8.524 8.583 8.485 8.534 606,064 +0.02(+0.23%)
Jul 22, 2024 8.436 8.554 8.436 8.514 282,724 +0.10(+1.17%)
Jul 19, 2024 8.426 8.475 8.377 8.416 2,250,775 -0.01(-0.12%)
Jul 18, 2024 8.524 8.563 8.421 8.426 690,154 -0.12(-1.38%)
Jul 17, 2024 8.524 8.544 8.495 8.544 665,406 -0.02(-0.23%)
Jul 16, 2024 8.475 8.598 8.475 8.563 570,478 +0.09(+1.04%)
Jul 15, 2024 8.505 8.534 8.470 8.475 634,694 -0.02(-0.23%)
Jul 12, 2024 8.475 8.592 8.475 8.495 332,067 +0.00(+0.00%)
Jul 11, 2024 8.495 8.505 8.455 8.495 627,059 +0.03(+0.35%)
Jul 10, 2024 8.377 8.475 8.377 8.465 479,419 +0.09(+1.06%)
Jul 09, 2024 8.377 8.406 8.357 8.377 237,522 -0.02(-0.23%)
Jul 08, 2024 8.387 8.397 8.367 8.397 272,139 +0.03(+0.35%)
Jul 05, 2024 8.347 8.406 8.318 8.367 228,148 +0.03(+0.35%)
Jul 03, 2024 8.269 8.347 8.230 8.338 195,668 +0.07(+0.83%)
Jul 02, 2024 8.220 8.289 8.200 8.269 208,744 +0.03(+0.36%)
Jul 01, 2024 8.249 8.279 8.200 8.239 333,688 -0.02(-0.24%)
Jun 28, 2024 8.269 8.289 8.211 8.259 289,182 +0.05(+0.60%)
Jun 27, 2024 8.210 8.264 8.210 8.210 149,131 +0.01(+0.12%)
Jun 26, 2024 8.210 8.249 8.180 8.200 166,505 -0.02(-0.24%)
Jun 25, 2024 8.210 8.239 8.200 8.220 176,268 +0.02(+0.24%)
Jun 24, 2024 8.180 8.249 8.180 8.200 311,036 +0.01(+0.12%)
Jun 21, 2024 8.141 8.190 8.141 8.190 160,437 +0.04(+0.46%)
Jun 20, 2024 8.211 8.211 8.109 8.153 351,193 -0.07(-0.83%)
Jun 18, 2024 8.202 8.231 8.202 8.221 260,259 +0.02(+0.24%)
Jun 17, 2024 8.114 8.211 8.085 8.202 289,705 +0.07(+0.84%)
Jun 14, 2024 8.114 8.133 8.094 8.133 123,446 -0.03(-0.36%)
Jun 13, 2024 8.221 8.221 8.153 8.163 204,328 -0.03(-0.36%)
Jun 12, 2024 8.211 8.231 8.168 8.192 157,090 +0.03(+0.36%)
Jun 11, 2024 8.153 8.163 8.075 8.163 148,697 +0.00(+0.00%)
Jun 10, 2024 8.172 8.182 8.143 8.163 112,206 -0.03(-0.36%)
Jun 07, 2024 8.163 8.207 8.148 8.192 171,363 +0.04(+0.48%)
Jun 06, 2024 8.153 8.192 8.133 8.153 210,462 -0.03(-0.36%)
Jun 05, 2024 8.065 8.192 8.065 8.182 470,054 +0.14(+1.70%)
Jun 04, 2024 8.036 8.075 8.016 8.046 303,334 -0.02(-0.24%)
Jun 03, 2024 8.046 8.090 7.977 8.065 247,334 +0.05(+0.61%)
May 31, 2024 7.977 8.016 7.899 8.016 191,584 +0.09(+1.11%)
May 30, 2024 7.860 7.943 7.860 7.929 284,030 +0.05(+0.62%)
May 29, 2024 8.036 8.036 7.880 7.880 363,806 -0.19(-2.30%)
May 28, 2024 8.124 8.133 8.055 8.065 252,875 -0.04(-0.48%)
May 24, 2024 8.055 8.143 8.055 8.104 170,503 +0.06(+0.73%)
May 23, 2024 8.182 8.217 8.046 8.046 267,109 -0.13(-1.55%)
May 22, 2024 8.153 8.203 8.104 8.172 206,683 -0.00(-0.02%)
May 21, 2024 8.136 8.194 8.116 8.174 367,894 +0.01(+0.12%)
May 20, 2024 8.136 8.184 8.116 8.165 240,029 +0.02(+0.24%)
May 17, 2024 8.087 8.162 8.081 8.145 221,858 +0.05(+0.60%)
May 16, 2024 8.126 8.136 8.087 8.097 130,650 -0.03(-0.36%)
May 15, 2024 8.049 8.136 8.049 8.126 214,932 +0.09(+1.08%)
May 14, 2024 7.981 8.049 7.981 8.039 312,866 +0.04(+0.48%)
May 13, 2024 7.981 8.019 7.981 8.000 117,257 +0.03(+0.36%)
May 10, 2024 7.952 8.010 7.952 7.971 158,191 +0.02(+0.24%)
May 09, 2024 7.903 7.961 7.903 7.952 299,223 +0.05(+0.61%)
May 08, 2024 7.845 7.913 7.777 7.903 219,141 +0.02(+0.25%)
May 07, 2024 7.884 7.894 7.874 7.884 202,558 +0.00(+0.00%)
May 06, 2024 7.855 7.894 7.855 7.884 217,089 +0.06(+0.74%)
May 03, 2024 7.835 7.884 7.811 7.826 144,867 +0.08(+1.00%)
May 02, 2024 7.777 7.787 7.711 7.748 153,027 +0.00(+0.00%)
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.