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 (%)
Sep 29, 2023 7.312 7.312 7.226 7.235 394,914 +0.00(+0.00%)
Sep 28, 2023 7.206 7.245 7.187 7.235 297,253 +0.01(+0.13%)
Sep 27, 2023 7.254 7.264 7.187 7.226 472,687 +0.00(+0.00%)
Sep 26, 2023 7.293 7.312 7.226 7.226 420,212 -0.12(-1.69%)
Sep 25, 2023 7.369 7.331 7.312 7.350 412,746 -0.02(-0.26%)
Sep 22, 2023 7.379 7.446 7.360 7.369 840,430 +0.02(+0.26%)
Sep 21, 2023 7.427 7.455 7.340 7.350 224,211 -0.12(-1.57%)
Sep 20, 2023 7.477 7.543 7.467 7.467 214,585 -0.02(-0.25%)
Sep 19, 2023 7.458 7.486 7.448 7.486 215,877 +0.00(+0.00%)
Sep 18, 2023 7.486 7.505 7.458 7.486 214,326 -0.02(-0.25%)
Sep 15, 2023 7.524 7.543 7.472 7.505 206,742 -0.02(-0.25%)
Sep 14, 2023 7.467 7.572 7.467 7.524 438,667 +0.09(+1.28%)
Sep 13, 2023 7.467 7.486 7.410 7.429 362,609 -0.03(-0.38%)
Sep 12, 2023 7.467 7.477 7.439 7.458 286,814 -0.03(-0.38%)
Sep 11, 2023 7.458 7.496 7.448 7.486 251,393 +0.05(+0.64%)
Sep 08, 2023 7.496 7.515 7.415 7.439 848,262 -0.05(-0.63%)
Sep 07, 2023 7.486 7.505 7.467 7.486 200,630 -0.03(-0.38%)
Sep 06, 2023 7.581 7.591 7.510 7.515 166,965 -0.09(-1.12%)
Sep 05, 2023 7.638 7.638 7.572 7.600 162,837 -0.04(-0.50%)
Sep 01, 2023 7.686 7.695 7.619 7.638 209,060 +0.00(+0.00%)
Aug 31, 2023 7.695 7.695 7.629 7.638 400,941 -0.02(-0.25%)
Aug 30, 2023 7.638 7.667 7.624 7.657 148,345 +0.03(+0.37%)
Aug 29, 2023 7.572 7.638 7.554 7.629 273,135 +0.08(+1.01%)
Aug 28, 2023 7.515 7.553 7.515 7.553 149,575 +0.06(+0.76%)
Aug 25, 2023 7.496 7.524 7.429 7.496 198,551 +0.02(+0.25%)
Aug 24, 2023 7.581 7.581 7.467 7.477 235,321 -0.09(-1.25%)
Aug 23, 2023 7.496 7.572 7.496 7.572 222,092 +0.11(+1.50%)
Aug 22, 2023 7.536 7.536 7.460 7.460 155,158 -0.04(-0.50%)
Aug 21, 2023 7.488 7.507 7.432 7.498 217,911 +0.04(+0.51%)
Aug 18, 2023 7.404 7.460 7.385 7.460 145,360 +0.02(+0.25%)
Aug 17, 2023 7.536 7.550 7.432 7.441 373,986 -0.07(-0.88%)
Aug 16, 2023 7.564 7.583 7.498 7.507 229,559 -0.07(-0.87%)
Aug 15, 2023 7.639 7.639 7.564 7.573 158,600 -0.08(-0.99%)
Aug 14, 2023 7.639 7.649 7.592 7.649 196,611 +0.01(+0.12%)
Aug 11, 2023 7.668 7.668 7.611 7.639 201,114 -0.04(-0.49%)
Aug 10, 2023 7.705 7.743 7.658 7.677 204,986 +0.02(+0.25%)
Aug 09, 2023 7.658 7.696 7.639 7.658 224,617 +0.00(+0.00%)
Aug 08, 2023 7.658 7.658 7.592 7.658 226,660 -0.03(-0.37%)
Aug 07, 2023 7.677 7.715 7.635 7.686 469,646 +0.02(+0.25%)
Aug 04, 2023 7.715 7.743 7.649 7.668 350,513 -0.02(-0.25%)
Aug 03, 2023 7.705 7.743 7.686 7.686 446,174 -0.06(-0.73%)
Aug 02, 2023 7.847 7.847 7.724 7.743 324,352 -0.11(-1.44%)
Aug 01, 2023 7.885 7.894 7.847 7.856 195,519 -0.05(-0.60%)
Jul 31, 2023 7.941 7.941 7.894 7.903 287,955 +0.00(+0.00%)
Jul 28, 2023 7.875 7.913 7.866 7.903 268,617 +0.08(+0.96%)
Jul 27, 2023 7.894 7.922 7.828 7.828 366,841 -0.05(-0.60%)
Jul 26, 2023 7.903 7.903 7.856 7.875 273,427 -0.04(-0.48%)
Jul 25, 2023 7.856 7.913 7.837 7.913 309,180 +0.06(+0.72%)
Jul 24, 2023 7.875 7.894 7.856 7.856 280,514 -0.03(-0.36%)
Jul 21, 2023 7.885 7.903 7.875 7.885 2,080,667 +0.03(+0.33%)
Jul 20, 2023 7.877 7.884 7.849 7.859 308,626 -0.02(-0.24%)
Jul 19, 2023 7.877 7.915 7.860 7.877 437,978 +0.03(+0.36%)
Jul 18, 2023 7.821 7.849 7.802 7.849 445,050 +0.03(+0.36%)
Jul 17, 2023 7.793 7.821 7.784 7.821 418,557 +0.05(+0.60%)
Jul 14, 2023 7.812 7.821 7.765 7.774 275,983 -0.02(-0.24%)
Jul 13, 2023 7.774 7.802 7.774 7.793 287,100 +0.05(+0.60%)
Jul 12, 2023 7.727 7.756 7.723 7.746 334,235 +0.07(+0.98%)
Jul 11, 2023 7.709 7.718 7.662 7.671 215,393 -0.02(-0.24%)
Jul 10, 2023 7.653 7.690 7.624 7.690 264,717 +0.04(+0.49%)
Jul 07, 2023 7.596 7.699 7.596 7.653 236,657 +0.05(+0.62%)
Jul 06, 2023 7.653 7.662 7.596 7.606 196,978 -0.11(-1.46%)
Jul 05, 2023 7.765 7.784 7.709 7.718 187,964 -0.05(-0.60%)
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.