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 )

8.250 -0.130 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 30, 2021 8.077 8.077 7.970 8.011 393,885 -0.07(-0.81%)
Nov 29, 2021 8.053 8.094 8.028 8.077 239,402 +0.07(+0.82%)
Nov 26, 2021 8.110 8.117 7.979 8.011 269,300 -0.16(-1.91%)
Nov 24, 2021 8.168 8.201 8.127 8.168 331,934 -0.01(-0.10%)
Nov 23, 2021 8.234 8.234 8.160 8.176 332,053 -0.06(-0.70%)
Nov 22, 2021 8.250 8.275 8.209 8.234 257,681 +0.02(+0.30%)
Nov 19, 2021 8.266 8.275 8.192 8.209 257,885 -0.06(-0.70%)
Nov 18, 2021 8.258 8.258 8.242 8.266 300,266 +0.01(+0.07%)
Nov 17, 2021 8.318 8.326 8.260 8.260 345,956 -0.07(-0.79%)
Nov 16, 2021 8.342 8.358 8.311 8.326 275,701 -0.02(-0.20%)
Nov 15, 2021 8.358 8.358 8.318 8.342 205,381 +0.02(+0.29%)
Nov 12, 2021 8.318 8.342 8.318 8.318 252,600 -0.02(-0.20%)
Nov 11, 2021 8.260 8.334 8.253 8.334 176,035 +0.11(+1.29%)
Nov 10, 2021 8.301 8.228 8.228 169,375 -0.07(-0.89%)
Nov 09, 2021 8.318 8.322 8.277 8.301 186,376 -0.02(-0.20%)
Nov 08, 2021 8.293 8.322 8.293 8.318 199,535 +0.04(+0.49%)
Nov 05, 2021 8.293 8.297 8.264 8.277 210,792 +0.01(+0.10%)
Nov 04, 2021 8.268 8.293 8.252 8.268 297,176 +0.00(+0.00%)
Nov 03, 2021 8.260 8.277 8.211 8.268 252,293 +0.02(+0.20%)
Nov 02, 2021 8.293 8.293 8.252 8.252 192,539 -0.02(-0.30%)
Nov 01, 2021 8.244 8.285 8.228 8.277 207,443 +0.06(+0.70%)
Oct 29, 2021 8.228 8.228 8.187 8.219 258,202 -0.01(-0.10%)
Oct 28, 2021 8.219 8.228 8.199 8.228 246,293 +0.05(+0.60%)
Oct 27, 2021 8.236 8.244 8.179 8.179 257,760 -0.06(-0.70%)
Oct 26, 2021 8.228 8.236 181,879 +0.02(+0.30%)
Oct 25, 2021 8.219 8.219 8.187 8.211 148,813 +0.02(+0.30%)
Oct 22, 2021 8.187 8.219 8.162 8.187 181,283 +0.02(+0.20%)
Oct 21, 2021 8.195 8.199 8.155 8.170 177,855 -0.02(-0.22%)
Oct 20, 2021 8.197 8.197 8.164 8.189 237,750 +0.02(+0.20%)
Oct 19, 2021 8.124 8.201 8.124 8.172 314,723 +0.06(+0.70%)
Oct 18, 2021 8.091 8.140 8.091 8.116 466,568 -0.02(-0.20%)
Oct 15, 2021 8.107 8.132 8.091 8.132 189,636 +0.08(+1.01%)
Oct 14, 2021 8.059 8.091 8.034 8.051 478,557 +0.07(+0.92%)
Oct 13, 2021 7.961 8.002 7.945 7.977 353,752 +0.01(+0.10%)
Oct 12, 2021 8.002 8.034 7.953 7.969 248,431 -0.03(-0.41%)
Oct 11, 2021 8.010 8.091 7.981 8.002 380,124 +0.01(+0.10%)
Oct 08, 2021 8.026 8.034 7.985 7.994 216,557 +0.01(+0.10%)
Oct 07, 2021 7.961 8.018 7.961 7.985 181,475 +0.07(+0.93%)
Oct 06, 2021 7.888 7.912 7.831 7.912 196,839 +0.00(+0.00%)
Oct 05, 2021 7.880 7.945 7.880 7.912 259,391 +0.03(+0.41%)
Oct 04, 2021 7.912 7.920 7.815 7.880 271,181 -0.02(-0.31%)
Oct 01, 2021 7.937 7.937 7.880 7.904 317,100 -0.02(-0.21%)
Sep 30, 2021 8.042 8.042 7.912 7.920 391,418 -0.07(-0.81%)
Sep 29, 2021 8.018 8.042 7.977 7.985 278,491 -0.01(-0.10%)
Sep 28, 2021 8.059 8.067 7.994 7.994 443,212 -0.07(-0.91%)
Sep 27, 2021 8.083 8.099 8.059 8.067 200,400 -0.01(-0.10%)
Sep 24, 2021 8.051 8.091 8.051 8.075 304,129 +0.02(+0.30%)
Sep 23, 2021 8.059 8.083 8.034 8.051 248,562 +0.04(+0.51%)
Sep 22, 2021 8.026 8.091 7.990 8.010 517,515 +0.01(+0.10%)
Sep 21, 2021 7.929 8.002 7.929 8.002 211,834 +0.11(+1.44%)
Sep 20, 2021 8.042 8.042 7.807 7.888 677,195 -0.25(-3.10%)
Sep 17, 2021 8.221 8.229 8.140 8.140 228,845 -0.05(-0.62%)
Sep 16, 2021 8.223 8.239 8.183 8.191 248,136 -0.03(-0.39%)
Sep 15, 2021 8.239 8.247 8.215 8.223 271,264 +0.01(+0.10%)
Sep 14, 2021 8.304 8.304 8.215 8.215 223,609 -0.09(-1.07%)
Sep 13, 2021 8.320 8.320 8.272 8.304 276,054 +0.01(+0.10%)
Sep 10, 2021 8.385 8.385 8.296 8.296 161,258 -0.06(-0.68%)
Sep 09, 2021 8.361 8.377 8.328 8.352 181,122 -0.01(-0.10%)
Sep 08, 2021 8.377 8.385 8.344 8.361 201,850 -0.02(-0.29%)
Sep 07, 2021 8.409 8.425 8.377 8.385 183,190 -0.02(-0.29%)
Sep 03, 2021 8.441 8.450 8.385 8.409 189,243 -0.04(-0.48%)
Sep 02, 2021 8.441 8.450 8.417 8.450 345,985 +0.02(+0.19%)
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.