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 (%)
Feb 26, 2021 7.210 7.241 7.100 7.124 484,946 -0.04(-0.55%)
Feb 25, 2021 7.296 7.319 7.132 7.163 443,351 -0.13(-1.82%)
Feb 24, 2021 7.249 7.296 7.225 7.296 411,972 +0.04(+0.54%)
Feb 23, 2021 7.264 7.264 7.171 7.257 491,368 +0.00(+0.00%)
Feb 22, 2021 7.264 7.288 7.241 7.257 321,931 -0.04(-0.54%)
Feb 19, 2021 7.288 7.335 7.288 7.296 251,306 +0.03(+0.43%)
Feb 18, 2021 7.303 7.303 7.225 7.264 229,262 -0.07(-0.98%)
Feb 17, 2021 7.298 7.341 7.267 7.337 510,593 +0.00(+0.00%)
Feb 16, 2021 7.337 7.365 7.298 7.337 485,253 +0.02(+0.32%)
Feb 12, 2021 7.298 7.313 7.275 7.313 373,922 +0.02(+0.21%)
Feb 11, 2021 7.290 7.298 7.259 7.298 303,702 +0.02(+0.32%)
Feb 10, 2021 7.267 7.290 7.243 7.275 554,296 +0.02(+0.21%)
Feb 09, 2021 7.236 7.259 7.220 7.259 439,348 +0.02(+0.21%)
Feb 08, 2021 7.220 7.243 7.189 7.243 373,672 +0.04(+0.54%)
Feb 05, 2021 7.205 7.212 7.158 7.205 291,744 +0.03(+0.43%)
Feb 04, 2021 7.127 7.174 7.104 7.174 313,086 +0.06(+0.87%)
Feb 03, 2021 7.096 7.111 7.057 7.111 429,886 +0.05(+0.66%)
Feb 02, 2021 7.057 7.104 7.049 7.065 404,083 +0.07(+1.00%)
Feb 01, 2021 6.964 7.018 6.941 6.995 537,625 +0.08(+1.12%)
Jan 29, 2021 7.057 7.057 6.887 6.917 510,198 -0.14(-1.98%)
Jan 28, 2021 7.026 7.073 6.995 7.057 533,544 +0.06(+0.89%)
Jan 27, 2021 7.065 7.073 6.948 6.995 864,559 -0.12(-1.64%)
Jan 26, 2021 7.119 7.135 7.096 7.111 380,816 +0.01(+0.11%)
Jan 25, 2021 7.049 7.111 6.987 7.104 490,006 +0.04(+0.55%)
Jan 22, 2021 7.073 7.073 7.026 7.065 360,655 -0.03(-0.44%)
Jan 21, 2021 7.111 7.127 7.082 7.096 499,855 -0.01(-0.14%)
Jan 20, 2021 7.083 7.113 7.059 7.106 722,212 +0.08(+1.10%)
Jan 19, 2021 7.036 7.056 7.005 7.029 436,657 +0.02(+0.33%)
Jan 15, 2021 7.036 7.036 6.967 7.005 506,793 -0.05(-0.77%)
Jan 14, 2021 7.075 7.106 7.059 7.059 564,430 +0.02(+0.22%)
Jan 13, 2021 7.044 7.059 7.021 7.044 349,949 -0.01(-0.11%)
Jan 12, 2021 6.975 7.052 6.959 7.052 493,911 +0.08(+1.11%)
Jan 11, 2021 6.936 6.978 6.917 6.975 567,774 +0.01(+0.11%)
Jan 08, 2021 6.975 6.998 6.921 6.967 481,907 +0.04(+0.56%)
Jan 07, 2021 6.867 6.936 6.867 6.928 455,833 +0.09(+1.35%)
Jan 06, 2021 6.812 6.936 6.782 6.836 1,444,030 +0.01(+0.11%)
Jan 05, 2021 6.704 6.828 6.704 6.828 1,333,905 +0.12(+1.84%)
Jan 04, 2021 6.874 6.874 6.697 6.704 1,400,584 -0.12(-1.81%)
Dec 31, 2020 6.828 6.828 6.828 673,724 -0.04(-0.56%)
Dec 30, 2020 6.836 6.871 6.836 6.867 673,724 +0.05(+0.76%)
Dec 29, 2020 6.814 6.845 6.791 6.814 627,465 +0.04(+0.57%)
Dec 28, 2020 6.822 6.822 6.761 6.776 612,058 +0.01(+0.11%)
Dec 24, 2020 6.761 6.776 6.745 6.768 183,685 +0.03(+0.46%)
Dec 23, 2020 6.730 6.791 6.707 6.738 364,648 +0.03(+0.46%)
Dec 22, 2020 6.692 6.715 6.669 6.707 432,309 +0.00(+0.00%)
Dec 21, 2020 6.661 6.730 6.584 6.707 774,732 -0.04(-0.57%)
Dec 18, 2020 6.822 6.822 6.722 6.745 407,683 -0.08(-1.12%)
Dec 17, 2020 6.768 6.830 6.768 6.822 472,661 +0.06(+0.91%)
Dec 16, 2020 6.745 6.768 6.715 6.761 535,552 +0.02(+0.34%)
Dec 15, 2020 6.745 6.745 6.699 6.738 619,718 +0.02(+0.34%)
Dec 14, 2020 6.722 6.776 6.623 6.715 396,625 +0.01(+0.11%)
Dec 11, 2020 6.699 6.715 6.669 6.707 240,174 -0.02(-0.23%)
Dec 10, 2020 6.715 6.738 6.699 6.722 388,337 -0.01(-0.11%)
Dec 09, 2020 6.738 6.791 6.699 6.730 361,962 -0.01(-0.11%)
Dec 08, 2020 6.776 6.784 6.731 6.738 553,704 -0.03(-0.45%)
Dec 07, 2020 6.776 6.791 6.754 6.768 404,445 -0.02(-0.23%)
Dec 04, 2020 6.745 6.784 6.745 6.784 264,700 +0.04(+0.57%)
Dec 03, 2020 6.684 6.753 6.684 6.745 425,447 +0.05(+0.80%)
Dec 02, 2020 6.661 6.692 6.630 6.692 320,641 +0.02(+0.34%)
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.