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 )

8.310 +0.060 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 24, 2024 8.260 8.350 8.260 8.310 166,281 +0.06(+0.73%)
May 23, 2024 8.390 8.425 8.250 8.250 260,495 -0.13(-1.55%)
May 22, 2024 8.360 8.411 8.310 8.380 201,565 -0.00(-0.03%)
May 21, 2024 8.343 8.402 8.323 8.383 358,763 +0.01(+0.12%)
May 20, 2024 8.343 8.392 8.323 8.373 234,071 +0.02(+0.24%)
May 17, 2024 8.293 8.370 8.287 8.353 216,351 +0.05(+0.60%)
May 16, 2024 8.333 8.343 8.293 8.303 127,408 -0.03(-0.36%)
May 15, 2024 8.253 8.343 8.253 8.333 209,597 +0.09(+1.08%)
May 14, 2024 8.184 8.253 8.184 8.243 305,100 +0.04(+0.48%)
May 13, 2024 8.184 8.224 8.184 8.204 114,347 +0.03(+0.36%)
May 10, 2024 8.154 8.214 8.154 8.174 154,264 +0.02(+0.24%)
May 09, 2024 8.104 8.164 8.104 8.154 291,796 +0.05(+0.61%)
May 08, 2024 8.045 8.114 7.975 8.104 213,701 +0.02(+0.25%)
May 07, 2024 8.085 8.094 8.075 8.085 197,530 +0.00(+0.00%)
May 06, 2024 8.055 8.094 8.055 8.085 211,701 +0.06(+0.74%)
May 03, 2024 8.035 8.084 8.010 8.025 141,271 +0.08(+1.00%)
May 02, 2024 7.975 7.985 7.907 7.946 149,229 +0.00(+0.00%)
May 01, 2024 7.896 7.985 7.881 7.946 483,720 +0.05(+0.63%)
Apr 30, 2024 7.975 8.025 7.891 7.896 350,650 -0.07(-0.87%)
Apr 29, 2024 7.995 8.005 7.955 7.965 192,008 -0.02(-0.25%)
Apr 26, 2024 7.926 8.015 7.926 7.985 319,299 +0.08(+1.01%)
Apr 25, 2024 7.846 7.906 7.816 7.906 230,854 -0.01(-0.13%)
Apr 24, 2024 7.936 7.936 7.886 7.916 372,276 +0.01(+0.13%)
Apr 23, 2024 7.826 7.926 7.826 7.906 218,944 +0.09(+1.14%)
Apr 22, 2024 7.747 7.836 7.677 7.816 389,135 +0.11(+1.38%)
Apr 19, 2024 7.690 7.729 7.660 7.710 366,410 +0.02(+0.26%)
Apr 18, 2024 7.700 7.759 7.680 7.690 320,085 +0.00(+0.00%)
Apr 17, 2024 7.700 7.749 7.670 7.690 273,458 +0.02(+0.26%)
Apr 16, 2024 7.739 7.768 7.670 7.670 373,261 -0.08(-1.02%)
Apr 15, 2024 7.887 7.927 7.749 7.749 414,186 -0.10(-1.26%)
Apr 12, 2024 7.927 7.936 7.828 7.848 397,347 -0.12(-1.49%)
Apr 11, 2024 7.976 7.996 7.918 7.966 258,711 +0.00(+0.00%)
Apr 10, 2024 7.936 8.015 7.936 7.966 253,107 -0.06(-0.74%)
Apr 09, 2024 8.065 8.074 8.005 8.025 127,648 -0.02(-0.25%)
Apr 08, 2024 8.025 8.084 8.015 8.045 179,968 +0.01(+0.12%)
Apr 05, 2024 8.005 8.065 7.981 8.035 165,078 +0.04(+0.49%)
Apr 04, 2024 8.084 8.134 7.986 7.996 260,226 -0.06(-0.73%)
Apr 03, 2024 8.015 8.084 8.015 8.055 214,471 +0.01(+0.12%)
Apr 02, 2024 8.074 8.074 8.025 8.045 180,564 -0.07(-0.85%)
Apr 01, 2024 8.203 8.222 8.114 8.114 237,786 -0.06(-0.72%)
Mar 28, 2024 8.173 8.203 8.163 8.173 239,887 +0.01(+0.12%)
Mar 27, 2024 8.104 8.163 8.084 8.163 367,535 +0.10(+1.22%)
Mar 26, 2024 8.094 8.124 8.065 8.065 254,998 -0.01(-0.12%)
Mar 25, 2024 8.094 8.124 8.074 8.074 193,233 -0.04(-0.49%)
Mar 22, 2024 8.153 8.163 8.094 8.114 228,045 -0.05(-0.60%)
Mar 21, 2024 8.114 8.193 8.114 8.163 331,170 +0.04(+0.49%)
Mar 20, 2024 8.084 8.124 8.045 8.124 375,874 +0.01(+0.12%)
Mar 19, 2024 8.074 8.143 8.055 8.114 215,029 +0.03(+0.37%)
Mar 18, 2024 8.065 8.124 8.065 8.084 252,487 +0.04(+0.49%)
Mar 15, 2024 8.055 8.084 8.025 8.045 109,897 -0.01(-0.12%)
Mar 14, 2024 8.173 8.173 8.045 8.055 279,026 -0.12(-1.45%)
Mar 13, 2024 8.153 8.173 8.114 8.173 299,590 +0.02(+0.24%)
Mar 12, 2024 8.045 8.163 8.045 8.153 393,282 +0.12(+1.47%)
Mar 11, 2024 8.055 8.055 8.015 8.035 150,403 -0.04(-0.49%)
Mar 08, 2024 8.114 8.153 8.055 8.074 218,695 -0.04(-0.49%)
Mar 07, 2024 8.065 8.124 8.045 8.114 169,045 +0.08(+0.98%)
Mar 06, 2024 8.015 8.074 8.015 8.035 309,986 +0.07(+0.87%)
Mar 05, 2024 7.976 8.015 7.966 7.966 390,467 -0.04(-0.49%)
Mar 04, 2024 8.025 8.045 7.976 8.005 316,817 -0.02(-0.25%)
Mar 01, 2024 7.996 8.035 7.966 8.025 283,049 +0.05(+0.62%)
Feb 29, 2024 8.015 8.015 7.956 7.976 259,295 +0.02(+0.25%)
Feb 28, 2024 7.927 7.986 7.909 7.956 262,414 +0.00(+0.00%)
Feb 27, 2024 7.996 7.996 7.946 7.956 207,878 -0.01(-0.12%)
Feb 26, 2024 8.025 8.025 7.966 7.966 171,268 -0.05(-0.61%)
Feb 23, 2024 8.055 8.055 8.005 8.015 194,143 -0.01(-0.12%)
Feb 22, 2024 7.986 8.025 7.986 8.025 203,456 +0.12(+1.50%)
Feb 21, 2024 7.927 7.946 7.887 7.907 247,991 -0.07(-0.87%)
Feb 20, 2024 7.996 7.996 7.956 7.976 259,863 -0.01(-0.12%)
Feb 16, 2024 7.996 8.010 7.976 7.986 320,363 -0.01(-0.12%)
Feb 15, 2024 7.966 8.025 7.966 7.996 353,533 +0.02(+0.25%)
Feb 14, 2024 7.946 7.976 7.946 7.976 438,703 +0.06(+0.75%)
Feb 13, 2024 7.936 7.956 7.887 7.917 478,274 -0.06(-0.74%)
Feb 12, 2024 7.956 7.986 7.956 7.976 338,356 +0.02(+0.25%)
Feb 09, 2024 7.936 7.956 7.922 7.956 193,849 +0.03(+0.37%)
Feb 08, 2024 7.897 7.927 7.897 7.927 141,998 +0.01(+0.12%)
Feb 07, 2024 7.867 7.936 7.867 7.917 309,639 +0.08(+1.01%)
Feb 06, 2024 7.818 7.867 7.818 7.838 278,431 +0.01(+0.13%)
Feb 05, 2024 7.828 7.838 7.788 7.828 225,422 -0.05(-0.63%)
Feb 02, 2024 7.897 7.897 7.848 7.877 299,278 -0.02(-0.25%)
Feb 01, 2024 7.828 7.956 7.828 7.897 420,718 +0.09(+1.14%)
Jan 31, 2024 7.927 7.927 7.808 7.808 421,072 -0.11(-1.37%)
Jan 30, 2024 7.907 7.927 7.882 7.917 286,751 +0.01(+0.12%)
Jan 29, 2024 7.857 7.927 7.857 7.907 594,274 +0.03(+0.38%)
Jan 26, 2024 7.848 7.907 7.818 7.877 1,060,501 +0.03(+0.38%)
Jan 25, 2024 7.857 7.887 7.848 7.848 216,295 -0.01(-0.13%)
Jan 24, 2024 7.877 7.887 7.848 7.857 277,466 +0.04(+0.50%)
Jan 23, 2024 7.828 7.897 7.779 7.818 281,571 -0.02(-0.28%)
Jan 22, 2024 7.821 7.860 7.811 7.840 225,297 +0.06(+0.75%)
Jan 19, 2024 7.772 7.832 7.723 7.782 453,389 +0.04(+0.51%)
Jan 18, 2024 7.703 7.757 7.703 7.742 223,277 +0.05(+0.64%)
Jan 17, 2024 7.742 7.772 7.674 7.693 234,306 -0.10(-1.26%)
Jan 16, 2024 7.840 7.860 7.782 7.791 266,687 -0.09(-1.12%)
Jan 12, 2024 7.909 7.939 7.860 7.879 261,913 +0.00(+0.00%)
Jan 11, 2024 7.870 7.919 7.855 7.879 434,758 +0.00(+0.00%)
Jan 10, 2024 7.889 7.919 7.860 7.879 327,210 +0.02(+0.25%)
Jan 09, 2024 7.821 7.870 7.801 7.860 266,025 +0.00(+0.00%)
Jan 08, 2024 7.811 7.879 7.782 7.860 246,042 +0.07(+0.88%)
Jan 05, 2024 7.772 7.835 7.772 7.791 233,581 +0.00(+0.00%)
Jan 04, 2024 7.742 7.801 7.739 7.791 510,498 +0.04(+0.51%)
Jan 03, 2024 7.752 7.782 7.713 7.752 436,587 -0.04(-0.50%)
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.