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 )

7.876 -0.094 (-1.18%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 25, 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 24, 2024 7.990 7.990 7.940 7.970 369,740 +0.01(+0.13%)
Apr 23, 2024 7.880 7.980 7.880 7.960 217,453 +0.09(+1.14%)
Apr 22, 2024 7.800 7.890 7.730 7.870 386,484 +0.11(+1.38%)
Apr 19, 2024 7.743 7.782 7.713 7.763 363,913 +0.02(+0.26%)
Apr 18, 2024 7.753 7.812 7.733 7.743 317,904 +0.00(+0.00%)
Apr 17, 2024 7.753 7.802 7.723 7.743 271,595 +0.02(+0.26%)
Apr 16, 2024 7.792 7.821 7.723 7.723 370,718 -0.08(-1.02%)
Apr 15, 2024 7.941 7.981 7.802 7.802 411,364 -0.10(-1.26%)
Apr 12, 2024 7.981 7.991 7.882 7.901 394,640 -0.12(-1.49%)
Apr 11, 2024 8.031 8.050 7.972 8.021 256,949 +0.00(+0.00%)
Apr 10, 2024 7.991 8.070 7.991 8.021 251,383 -0.06(-0.74%)
Apr 09, 2024 8.120 8.130 8.060 8.080 126,779 -0.02(-0.25%)
Apr 08, 2024 8.080 8.139 8.070 8.100 178,742 +0.01(+0.12%)
Apr 05, 2024 8.060 8.120 8.035 8.090 163,953 +0.04(+0.49%)
Apr 04, 2024 8.140 8.189 8.040 8.050 258,453 -0.06(-0.73%)
Apr 03, 2024 8.070 8.140 8.070 8.110 213,010 +0.01(+0.12%)
Apr 02, 2024 8.130 8.130 8.080 8.100 179,334 -0.07(-0.85%)
Apr 01, 2024 8.259 8.279 8.169 8.169 236,166 -0.06(-0.72%)
Mar 28, 2024 8.229 8.259 8.219 8.229 238,252 +0.01(+0.12%)
Mar 27, 2024 8.160 8.219 8.140 8.219 365,031 +0.10(+1.22%)
Mar 26, 2024 8.150 8.179 8.120 8.120 253,261 -0.01(-0.12%)
Mar 25, 2024 8.150 8.179 8.130 8.130 191,917 -0.04(-0.49%)
Mar 22, 2024 8.209 8.219 8.150 8.169 226,491 -0.05(-0.60%)
Mar 21, 2024 8.169 8.249 8.169 8.219 328,914 +0.04(+0.49%)
Mar 20, 2024 8.140 8.179 8.100 8.179 373,313 +0.01(+0.12%)
Mar 19, 2024 8.130 8.199 8.110 8.169 213,564 +0.03(+0.37%)
Mar 18, 2024 8.120 8.179 8.120 8.140 250,766 +0.04(+0.49%)
Mar 15, 2024 8.110 8.140 8.080 8.100 109,148 -0.01(-0.12%)
Mar 14, 2024 8.229 8.229 8.100 8.110 277,125 -0.12(-1.45%)
Mar 13, 2024 8.209 8.229 8.169 8.229 297,549 +0.02(+0.24%)
Mar 12, 2024 8.100 8.219 8.100 8.209 390,603 +0.12(+1.47%)
Mar 11, 2024 8.110 8.110 8.070 8.090 149,378 -0.04(-0.49%)
Mar 08, 2024 8.169 8.209 8.110 8.130 217,205 -0.04(-0.49%)
Mar 07, 2024 8.120 8.179 8.100 8.169 167,893 +0.08(+0.98%)
Mar 06, 2024 8.070 8.130 8.070 8.090 307,874 +0.07(+0.87%)
Mar 05, 2024 8.031 8.070 8.021 8.021 387,807 -0.04(-0.49%)
Mar 04, 2024 8.080 8.100 8.031 8.060 314,658 -0.02(-0.25%)
Mar 01, 2024 8.050 8.090 8.021 8.080 281,121 +0.05(+0.62%)
Feb 29, 2024 8.070 8.070 8.011 8.031 257,528 +0.02(+0.25%)
Feb 28, 2024 7.981 8.040 7.963 8.011 260,626 +0.00(+0.00%)
Feb 27, 2024 8.050 8.050 8.001 8.011 206,462 -0.01(-0.12%)
Feb 26, 2024 8.080 8.080 8.021 8.021 170,101 -0.05(-0.61%)
Feb 23, 2024 8.110 8.110 8.060 8.070 192,820 -0.01(-0.12%)
Feb 22, 2024 8.040 8.080 8.040 8.080 202,070 +0.12(+1.50%)
Feb 21, 2024 7.981 8.001 7.941 7.961 246,302 -0.07(-0.87%)
Feb 20, 2024 8.050 8.050 8.011 8.031 258,092 -0.01(-0.12%)
Feb 16, 2024 8.050 8.065 8.031 8.040 318,180 -0.01(-0.12%)
Feb 15, 2024 8.021 8.080 8.021 8.050 351,124 +0.02(+0.25%)
Feb 14, 2024 8.001 8.031 8.001 8.031 435,714 +0.06(+0.75%)
Feb 13, 2024 7.991 8.011 7.941 7.971 475,015 -0.06(-0.74%)
Feb 12, 2024 8.011 8.040 8.011 8.031 336,050 +0.02(+0.25%)
Feb 09, 2024 7.991 8.011 7.976 8.011 192,528 +0.03(+0.37%)
Feb 08, 2024 7.951 7.981 7.951 7.981 141,031 +0.01(+0.12%)
Feb 07, 2024 7.921 7.991 7.921 7.971 307,530 +0.08(+1.01%)
Feb 06, 2024 7.872 7.921 7.872 7.892 276,534 +0.01(+0.13%)
Feb 05, 2024 7.882 7.892 7.842 7.882 223,887 -0.05(-0.63%)
Feb 02, 2024 7.951 7.951 7.901 7.931 297,239 -0.02(-0.25%)
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.