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 )

8.265 -0.115 (-1.37%)
Streaming Delayed Price Updated: 2:59 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 (%)
Jun 30, 2023 7.718 7.756 7.699 7.737 291,190 +0.08(+1.10%)
Jun 29, 2023 7.653 7.662 7.624 7.653 139,446 +0.00(+0.00%)
Jun 28, 2023 7.634 7.653 7.624 7.653 220,902 +0.03(+0.37%)
Jun 27, 2023 7.643 7.643 7.615 7.624 183,581 +0.00(+0.00%)
Jun 26, 2023 7.606 7.634 7.606 7.624 218,571 +0.01(+0.12%)
Jun 23, 2023 7.615 7.634 7.589 7.615 253,552 -0.01(-0.12%)
Jun 22, 2023 7.662 7.662 7.596 7.624 212,795 -0.02(-0.28%)
Jun 21, 2023 7.636 7.664 7.627 7.645 259,393 -0.01(-0.12%)
Jun 20, 2023 7.720 7.720 7.636 7.655 399,105 -0.05(-0.60%)
Jun 16, 2023 7.757 7.766 7.701 7.701 184,581 +0.00(+0.00%)
Jun 15, 2023 7.618 7.720 7.618 7.701 463,202 +0.08(+1.10%)
Jun 14, 2023 7.627 7.636 7.571 7.618 417,081 +0.03(+0.37%)
Jun 13, 2023 7.534 7.618 7.534 7.590 290,069 +0.06(+0.74%)
Jun 12, 2023 7.525 7.543 7.515 7.534 200,996 +0.01(+0.12%)
Jun 09, 2023 7.534 7.562 7.515 7.525 202,911 +0.01(+0.12%)
Jun 08, 2023 7.506 7.525 7.479 7.515 176,850 +0.01(+0.12%)
Jun 07, 2023 7.543 7.543 7.487 7.506 209,074 -0.02(-0.25%)
Jun 06, 2023 7.525 7.525 7.473 7.525 220,631 +0.03(+0.37%)
Jun 05, 2023 7.541 7.562 7.487 7.497 179,741 -0.03(-0.37%)
Jun 02, 2023 7.478 7.543 7.478 7.525 216,377 +0.11(+1.51%)
Jun 01, 2023 7.385 7.432 7.347 7.413 479,433 +0.04(+0.50%)
May 31, 2023 7.385 7.394 7.321 7.376 309,400 -0.02(-0.25%)
May 30, 2023 7.478 7.500 7.394 7.394 227,390 -0.07(-1.00%)
May 26, 2023 7.394 7.469 7.376 7.469 233,300 +0.11(+1.52%)
May 25, 2023 7.394 7.394 7.339 7.357 268,078 -0.01(-0.13%)
May 24, 2023 7.478 7.478 7.348 7.366 397,668 -0.11(-1.49%)
May 23, 2023 7.562 7.571 7.459 7.478 194,681 -0.08(-1.11%)
May 22, 2023 7.590 7.608 7.552 7.562 171,925 -0.01(-0.12%)
May 19, 2023 7.590 7.599 7.566 7.571 140,579 +0.00(+0.00%)
May 18, 2023 7.534 7.571 7.518 7.571 169,087 +0.03(+0.46%)
May 17, 2023 7.545 7.564 7.508 7.536 201,718 +0.02(+0.25%)
May 16, 2023 7.545 7.555 7.508 7.518 223,929 -0.04(-0.49%)
May 15, 2023 7.545 7.573 7.518 7.555 190,433 +0.03(+0.37%)
May 12, 2023 7.573 7.587 7.499 7.527 191,675 -0.01(-0.12%)
May 11, 2023 7.564 7.564 7.508 7.536 448,509 -0.02(-0.24%)
May 10, 2023 7.629 7.629 7.508 7.555 319,522 +0.00(+0.00%)
May 09, 2023 7.592 7.592 7.536 7.555 344,993 -0.03(-0.37%)
May 08, 2023 7.601 7.601 7.564 7.582 156,951 +0.02(+0.24%)
May 05, 2023 7.536 7.592 7.472 7.564 238,291 +0.11(+1.49%)
May 04, 2023 7.472 7.472 7.425 7.453 375,965 -0.05(-0.62%)
May 03, 2023 7.527 7.564 7.490 7.499 174,219 +0.00(+0.00%)
May 02, 2023 7.638 7.638 7.490 7.499 211,555 -0.14(-1.81%)
May 01, 2023 7.638 7.656 7.612 7.638 208,272 +0.01(+0.12%)
Apr 28, 2023 7.545 7.629 7.527 7.629 356,017 +0.10(+1.35%)
Apr 27, 2023 7.481 7.527 7.453 7.527 197,714 +0.08(+1.12%)
Apr 26, 2023 7.444 7.472 7.425 7.444 265,147 +0.04(+0.50%)
Apr 25, 2023 7.545 7.545 7.407 7.407 362,552 -0.14(-1.84%)
Apr 24, 2023 7.555 7.574 7.508 7.545 192,528 +0.01(+0.12%)
Apr 21, 2023 7.545 7.564 7.508 7.536 354,767 -0.02(-0.24%)
Apr 20, 2023 7.545 7.578 7.527 7.555 436,437 -0.03(-0.40%)
Apr 19, 2023 7.576 7.594 7.557 7.585 231,570 +0.00(+0.00%)
Apr 18, 2023 7.603 7.603 7.576 7.585 259,122 +0.02(+0.24%)
Apr 17, 2023 7.548 7.585 7.530 7.566 397,486 +0.03(+0.36%)
Apr 14, 2023 7.576 7.594 7.530 7.539 267,358 -0.03(-0.36%)
Apr 13, 2023 7.530 7.576 7.530 7.566 238,108 +0.06(+0.73%)
Apr 12, 2023 7.557 7.576 7.493 7.511 322,669 +0.02(+0.24%)
Apr 11, 2023 7.511 7.511 7.484 7.493 203,972 +0.01(+0.12%)
Apr 10, 2023 7.447 7.484 7.420 7.484 246,352 +0.04(+0.49%)
Apr 06, 2023 7.410 7.475 7.401 7.447 399,516 +0.04(+0.49%)
Apr 05, 2023 7.438 7.438 7.355 7.410 307,678 -0.03(-0.37%)
Apr 04, 2023 7.493 7.511 7.410 7.438 166,638 -0.04(-0.49%)
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.