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 )

8.280 -0.100 (-1.19%)
Streaming Delayed Price Updated: 1:59 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 (%)
Mar 31, 2023 7.411 7.420 7.374 7.411 276,083 +0.08(+1.13%)
Mar 30, 2023 7.328 7.337 7.292 7.328 189,788 +0.06(+0.88%)
Mar 29, 2023 7.255 7.273 7.218 7.264 156,854 +0.09(+1.28%)
Mar 28, 2023 7.181 7.191 7.145 7.172 298,991 -0.01(-0.13%)
Mar 27, 2023 7.191 7.214 7.163 7.181 215,249 +0.05(+0.64%)
Mar 24, 2023 7.117 7.163 7.104 7.136 304,952 +0.01(+0.13%)
Mar 23, 2023 7.191 7.236 7.108 7.126 359,699 -0.03(-0.42%)
Mar 22, 2023 7.202 7.275 7.156 7.156 360,089 -0.05(-0.63%)
Mar 21, 2023 7.202 7.210 7.156 7.202 178,674 +0.09(+1.28%)
Mar 20, 2023 7.047 7.120 7.047 7.111 241,751 +0.07(+1.03%)
Mar 17, 2023 7.111 7.129 7.038 7.038 234,603 -0.09(-1.28%)
Mar 16, 2023 6.983 7.147 6.956 7.129 751,644 +0.13(+1.82%)
Mar 15, 2023 7.083 7.083 6.979 7.001 592,010 -0.18(-2.53%)
Mar 14, 2023 7.147 7.220 7.111 7.184 319,525 +0.11(+1.54%)
Mar 13, 2023 7.083 7.202 7.015 7.074 570,523 -0.09(-1.27%)
Mar 10, 2023 7.266 7.272 7.156 7.165 239,826 -0.11(-1.50%)
Mar 09, 2023 7.375 7.407 7.266 7.275 168,641 -0.08(-1.11%)
Mar 08, 2023 7.347 7.375 7.338 7.357 151,922 +0.01(+0.12%)
Mar 07, 2023 7.493 7.493 7.338 7.347 201,412 -0.15(-1.94%)
Mar 06, 2023 7.493 7.520 7.468 7.493 222,965 +0.02(+0.24%)
Mar 03, 2023 7.438 7.484 7.420 7.475 230,902 +0.06(+0.86%)
Mar 02, 2023 7.375 7.411 7.320 7.411 204,527 +0.03(+0.37%)
Mar 01, 2023 7.402 7.411 7.361 7.384 209,773 +0.01(+0.12%)
Feb 28, 2023 7.438 7.448 7.347 7.375 397,931 -0.04(-0.49%)
Feb 27, 2023 7.429 7.429 7.384 7.411 369,750 +0.06(+0.87%)
Feb 24, 2023 7.384 7.384 7.338 7.347 385,980 -0.09(-1.22%)
Feb 23, 2023 7.466 7.466 7.357 7.438 199,609 +0.05(+0.62%)
Feb 22, 2023 7.511 7.525 7.375 7.393 365,655 -0.08(-1.10%)
Feb 21, 2023 7.557 7.566 7.457 7.475 295,084 -0.08(-1.08%)
Feb 17, 2023 7.566 7.630 7.530 7.557 195,233 -0.05(-0.63%)
Feb 16, 2023 7.614 7.650 7.596 7.605 181,764 -0.05(-0.71%)
Feb 15, 2023 7.587 7.659 7.568 7.659 221,155 +0.04(+0.47%)
Feb 14, 2023 7.677 7.686 7.578 7.623 377,412 -0.05(-0.71%)
Feb 13, 2023 7.605 7.681 7.591 7.677 360,180 +0.11(+1.43%)
Feb 10, 2023 7.532 7.568 7.505 7.568 229,296 +0.03(+0.36%)
Feb 09, 2023 7.641 7.641 7.532 7.541 297,617 -0.01(-0.12%)
Feb 08, 2023 7.596 7.627 7.541 7.550 194,352 -0.04(-0.48%)
Feb 07, 2023 7.505 7.614 7.505 7.587 395,781 +0.07(+0.96%)
Feb 06, 2023 7.596 7.596 7.505 7.514 346,384 -0.11(-1.42%)
Feb 03, 2023 7.686 7.704 7.600 7.623 290,559 -0.10(-1.29%)
Feb 02, 2023 7.731 7.731 7.659 7.722 399,807 +0.06(+0.83%)
Feb 01, 2023 7.605 7.702 7.541 7.659 455,124 +0.07(+0.95%)
Jan 31, 2023 7.587 7.596 7.532 7.587 427,551 +0.05(+0.72%)
Jan 30, 2023 7.541 7.568 7.514 7.532 393,439 -0.02(-0.24%)
Jan 27, 2023 7.559 7.591 7.532 7.550 401,096 -0.01(-0.12%)
Jan 26, 2023 7.523 7.578 7.505 7.559 1,191,903 +0.07(+0.97%)
Jan 25, 2023 7.424 7.487 7.397 7.487 729,791 +0.05(+0.61%)
Jan 24, 2023 7.415 7.487 7.397 7.442 701,915 -0.01(-0.12%)
Jan 23, 2023 7.361 7.469 7.361 7.451 425,153 +0.12(+1.70%)
Jan 20, 2023 7.300 7.345 7.291 7.327 2,028,779 +0.05(+0.74%)
Jan 19, 2023 7.354 7.362 7.273 7.273 425,451 -0.08(-1.10%)
Jan 18, 2023 7.452 7.470 7.354 7.354 507,446 -0.06(-0.85%)
Jan 17, 2023 7.380 7.434 7.376 7.416 670,446 -0.03(-0.36%)
Jan 13, 2023 7.425 7.443 7.389 7.443 582,127 +0.00(+0.00%)
Jan 12, 2023 7.452 7.452 7.345 7.443 454,118 +0.03(+0.36%)
Jan 11, 2023 7.354 7.434 7.318 7.416 376,778 +0.11(+1.47%)
Jan 10, 2023 7.282 7.309 7.219 7.309 293,408 +0.04(+0.62%)
Jan 09, 2023 7.264 7.327 7.246 7.264 332,531 +0.04(+0.62%)
Jan 06, 2023 7.111 7.233 7.084 7.219 471,611 +0.14(+2.03%)
Jan 05, 2023 7.138 7.138 7.048 7.075 281,311 -0.07(-1.01%)
Jan 04, 2023 7.120 7.165 7.084 7.147 278,681 +0.10(+1.40%)
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.