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 )

7.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 7.981 7.981 7.862 7.862 418,204 -0.11(-1.37%)
Jan 30, 2024 7.961 7.981 7.936 7.971 284,798 +0.01(+0.12%)
Jan 29, 2024 7.911 7.981 7.911 7.961 590,225 +0.03(+0.38%)
Jan 26, 2024 7.901 7.961 7.872 7.931 1,053,276 +0.03(+0.38%)
Jan 25, 2024 7.911 7.941 7.901 7.901 214,821 -0.01(-0.13%)
Jan 24, 2024 7.931 7.941 7.901 7.911 275,576 +0.04(+0.50%)
Jan 23, 2024 7.882 7.951 7.832 7.872 279,653 -0.02(-0.28%)
Jan 22, 2024 7.874 7.914 7.864 7.894 223,762 +0.06(+0.75%)
Jan 19, 2024 7.825 7.885 7.776 7.835 450,300 +0.04(+0.51%)
Jan 18, 2024 7.756 7.810 7.756 7.795 221,756 +0.05(+0.64%)
Jan 17, 2024 7.795 7.825 7.726 7.746 232,710 -0.10(-1.26%)
Jan 16, 2024 7.894 7.914 7.835 7.845 264,870 -0.09(-1.12%)
Jan 12, 2024 7.963 7.993 7.914 7.933 260,129 +0.00(+0.00%)
Jan 11, 2024 7.924 7.973 7.909 7.933 431,796 +0.00(+0.00%)
Jan 10, 2024 7.943 7.973 7.914 7.933 324,981 +0.02(+0.25%)
Jan 09, 2024 7.874 7.924 7.855 7.914 264,213 +0.00(+0.00%)
Jan 08, 2024 7.864 7.933 7.835 7.914 244,366 +0.07(+0.88%)
Jan 05, 2024 7.825 7.889 7.825 7.845 231,989 +0.00(+0.00%)
Jan 04, 2024 7.795 7.855 7.792 7.845 507,021 +0.04(+0.51%)
Jan 03, 2024 7.805 7.835 7.766 7.805 433,613 -0.04(-0.50%)
Jan 02, 2024 7.904 7.924 7.825 7.845 496,615 -0.10(-1.24%)
Dec 29, 2023 7.963 7.973 7.914 7.943 186,079 -0.02(-0.25%)
Dec 28, 2023 7.963 7.978 7.943 7.963 282,383 +0.02(+0.22%)
Dec 27, 2023 7.926 7.975 7.916 7.946 369,787 +0.02(+0.25%)
Dec 26, 2023 7.877 7.956 7.877 7.926 401,638 +0.05(+0.62%)
Dec 22, 2023 7.877 7.931 7.868 7.877 206,575 +0.03(+0.37%)
Dec 21, 2023 7.819 7.872 7.819 7.848 302,191 +0.05(+0.63%)
Dec 20, 2023 7.867 7.931 7.789 7.799 269,483 -0.11(-1.36%)
Dec 19, 2023 7.907 7.946 7.907 7.907 450,957 +0.00(+0.00%)
Dec 18, 2023 7.916 7.936 7.907 7.907 471,216 +0.00(+0.00%)
Dec 15, 2023 7.887 7.926 7.875 7.907 294,948 +0.03(+0.37%)
Dec 14, 2023 7.828 7.946 7.828 7.877 447,275 +0.06(+0.75%)
Dec 13, 2023 7.682 7.828 7.677 7.819 532,447 +0.14(+1.78%)
Dec 12, 2023 7.662 7.696 7.628 7.682 217,124 +0.00(+0.00%)
Dec 11, 2023 7.672 7.682 7.652 7.682 285,546 +0.01(+0.13%)
Dec 08, 2023 7.662 7.682 7.633 7.672 304,837 +0.01(+0.13%)
Dec 07, 2023 7.652 7.701 7.623 7.662 456,795 +0.02(+0.26%)
Dec 06, 2023 7.662 7.721 7.642 7.642 411,126 -0.01(-0.13%)
Dec 05, 2023 7.672 7.760 7.633 7.652 231,395 -0.04(-0.51%)
Dec 04, 2023 7.701 7.721 7.672 7.691 340,123 -0.06(-0.76%)
Dec 01, 2023 7.623 7.779 7.613 7.750 350,076 +0.10(+1.28%)
Nov 30, 2023 7.633 7.672 7.608 7.652 367,069 +0.02(+0.26%)
Nov 29, 2023 7.633 7.672 7.613 7.633 216,597 +0.02(+0.26%)
Nov 28, 2023 7.574 7.672 7.574 7.613 291,663 +0.02(+0.26%)
Nov 27, 2023 7.623 7.638 7.593 7.593 289,728 -0.07(-0.89%)
Nov 24, 2023 7.574 7.672 7.574 7.662 128,878 +0.09(+1.16%)
Nov 22, 2023 7.574 7.613 7.574 7.574 212,925 +0.00(+0.00%)
Nov 21, 2023 7.525 7.603 7.525 7.574 280,592 +0.02(+0.23%)
Nov 20, 2023 7.450 7.576 7.445 7.557 512,576 +0.06(+0.78%)
Nov 17, 2023 7.469 7.499 7.460 7.499 215,272 +0.03(+0.39%)
Nov 16, 2023 7.450 7.479 7.440 7.469 392,961 +0.02(+0.26%)
Nov 15, 2023 7.450 7.499 7.431 7.450 385,953 +0.02(+0.26%)
Nov 14, 2023 7.421 7.469 7.421 7.431 299,921 +0.13(+1.73%)
Nov 13, 2023 7.236 7.304 7.212 7.304 232,829 +0.07(+0.94%)
Nov 10, 2023 7.178 7.256 7.172 7.236 274,980 +0.07(+0.95%)
Nov 09, 2023 7.246 7.285 7.154 7.168 381,548 -0.07(-0.94%)
Nov 08, 2023 7.295 7.329 7.236 7.236 320,146 -0.06(-0.80%)
Nov 07, 2023 7.285 7.295 7.222 7.295 331,098 +0.01(+0.13%)
Nov 06, 2023 7.392 7.392 7.285 7.285 275,274 -0.09(-1.19%)
Nov 03, 2023 7.333 7.372 7.330 7.372 334,313 +0.07(+0.93%)
Nov 02, 2023 7.159 7.314 7.159 7.304 330,496 +0.20(+2.87%)
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.