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 )

8.330 -0.050 (-0.60%)
Streaming Delayed Price Updated: 1:20 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 (%)
Feb 28, 2023 7.438 7.447 7.347 7.374 397,948 -0.04(-0.49%)
Feb 27, 2023 7.429 7.429 7.384 7.411 369,766 +0.06(+0.87%)
Feb 24, 2023 7.384 7.384 7.338 7.347 385,997 -0.09(-1.22%)
Feb 23, 2023 7.465 7.465 7.356 7.438 199,618 +0.05(+0.62%)
Feb 22, 2023 7.511 7.525 7.374 7.393 365,671 -0.08(-1.10%)
Feb 21, 2023 7.557 7.566 7.456 7.475 295,097 -0.08(-1.08%)
Feb 17, 2023 7.566 7.629 7.529 7.557 195,242 -0.05(-0.63%)
Feb 16, 2023 7.613 7.650 7.595 7.604 181,771 -0.05(-0.71%)
Feb 15, 2023 7.586 7.659 7.568 7.659 221,164 +0.04(+0.47%)
Feb 14, 2023 7.677 7.686 7.577 7.622 377,429 -0.05(-0.71%)
Feb 13, 2023 7.604 7.681 7.591 7.677 360,196 +0.11(+1.43%)
Feb 10, 2023 7.532 7.568 7.505 7.568 229,306 +0.03(+0.36%)
Feb 09, 2023 7.640 7.640 7.532 7.541 297,630 -0.01(-0.12%)
Feb 08, 2023 7.595 7.627 7.541 7.550 194,360 -0.04(-0.48%)
Feb 07, 2023 7.505 7.613 7.505 7.586 395,798 +0.07(+0.96%)
Feb 06, 2023 7.595 7.595 7.505 7.514 346,399 -0.11(-1.42%)
Feb 03, 2023 7.686 7.704 7.600 7.622 290,572 -0.10(-1.29%)
Feb 02, 2023 7.731 7.731 7.659 7.722 399,824 +0.06(+0.83%)
Feb 01, 2023 7.604 7.702 7.541 7.659 455,144 +0.07(+0.95%)
Jan 31, 2023 7.586 7.595 7.532 7.586 427,569 +0.05(+0.72%)
Jan 30, 2023 7.541 7.568 7.514 7.532 393,456 -0.02(-0.24%)
Jan 27, 2023 7.559 7.591 7.532 7.550 401,114 -0.01(-0.12%)
Jan 26, 2023 7.523 7.577 7.505 7.559 1,191,955 +0.07(+0.97%)
Jan 25, 2023 7.423 7.487 7.396 7.487 729,822 +0.05(+0.61%)
Jan 24, 2023 7.414 7.487 7.396 7.442 701,946 -0.01(-0.12%)
Jan 23, 2023 7.360 7.469 7.360 7.451 425,171 +0.12(+1.70%)
Jan 20, 2023 7.299 7.344 7.290 7.326 2,028,867 +0.05(+0.74%)
Jan 19, 2023 7.353 7.362 7.272 7.272 425,470 -0.08(-1.10%)
Jan 18, 2023 7.452 7.470 7.353 7.353 507,468 -0.06(-0.85%)
Jan 17, 2023 7.380 7.434 7.376 7.416 670,475 -0.03(-0.36%)
Jan 13, 2023 7.425 7.443 7.389 7.443 582,152 +0.00(+0.00%)
Jan 12, 2023 7.452 7.452 7.344 7.443 454,138 +0.03(+0.36%)
Jan 11, 2023 7.353 7.434 7.317 7.416 376,795 +0.11(+1.47%)
Jan 10, 2023 7.281 7.308 7.219 7.308 293,421 +0.04(+0.62%)
Jan 09, 2023 7.263 7.326 7.245 7.263 332,546 +0.04(+0.62%)
Jan 06, 2023 7.111 7.233 7.084 7.219 471,631 +0.14(+2.03%)
Jan 05, 2023 7.138 7.138 7.048 7.075 281,323 -0.07(-1.01%)
Jan 04, 2023 7.120 7.165 7.084 7.147 278,693 +0.10(+1.40%)
Jan 03, 2023 7.057 7.120 6.994 7.048 362,642 +0.04(+0.64%)
Dec 30, 2022 7.021 7.021 6.967 7.003 426,199 -0.04(-0.51%)
Dec 29, 2022 6.967 7.066 6.958 7.039 437,511 +0.12(+1.79%)
Dec 28, 2022 6.996 7.040 6.907 6.916 428,673 -0.08(-1.15%)
Dec 27, 2022 7.014 7.058 6.996 6.996 493,270 -0.04(-0.51%)
Dec 23, 2022 6.978 7.039 6.951 7.031 324,462 +0.05(+0.77%)
Dec 22, 2022 7.022 7.022 6.911 6.978 621,412 -0.07(-1.01%)
Dec 21, 2022 7.049 7.094 7.031 7.049 757,118 +0.01(+0.13%)
Dec 20, 2022 7.040 7.085 7.014 7.040 653,104 -0.01(-0.13%)
Dec 19, 2022 7.049 7.156 7.040 7.049 411,174 -0.10(-1.37%)
Dec 16, 2022 7.138 7.192 7.096 7.147 360,815 -0.04(-0.62%)
Dec 15, 2022 7.299 7.299 7.161 7.192 481,385 -0.15(-2.06%)
Dec 14, 2022 7.361 7.397 7.281 7.343 495,801 -0.02(-0.24%)
Dec 13, 2022 7.459 7.486 7.334 7.361 545,948 +0.04(+0.61%)
Dec 12, 2022 7.308 7.317 7.268 7.317 308,619 +0.05(+0.74%)
Dec 09, 2022 7.219 7.317 7.219 7.263 389,768 -0.01(-0.12%)
Dec 08, 2022 7.254 7.308 7.236 7.272 454,704 +0.03(+0.37%)
Dec 07, 2022 7.281 7.312 7.245 7.245 493,153 -0.04(-0.49%)
Dec 06, 2022 7.334 7.370 7.236 7.281 452,342 -0.04(-0.61%)
Dec 05, 2022 7.406 7.415 7.309 7.325 215,735 -0.10(-1.32%)
Dec 02, 2022 7.397 7.464 7.379 7.423 253,107 -0.07(-0.95%)
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.