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 )

8.440 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2022 8.118 8.268 8.268 403,460 +0.19(+2.37%)
Jan 28, 2022 8.018 8.077 7.927 8.077 372,547 +0.09(+1.15%)
Jan 27, 2022 8.027 8.114 7.927 7.985 466,547 +0.01(+0.10%)
Jan 26, 2022 8.093 8.168 7.944 7.977 457,429 -0.02(-0.21%)
Jan 25, 2022 7.977 8.068 7.852 7.994 1,055,874 -0.11(-1.33%)
Jan 24, 2022 8.068 8.110 7.661 8.102 1,195,964 -0.02(-0.20%)
Jan 21, 2022 8.401 8.401 8.118 8.118 699,602 -0.29(-3.49%)
Jan 20, 2022 8.478 8.507 8.378 8.411 369,173 -0.04(-0.49%)
Jan 19, 2022 8.469 8.502 8.445 8.453 302,970 +0.00(+0.00%)
Jan 18, 2022 8.560 8.577 8.436 8.453 509,119 -0.15(-1.73%)
Jan 14, 2022 8.602 0 +0.02(+0.29%)
Jan 13, 2022 8.660 8.676 8.560 8.577 321,306 -0.07(-0.77%)
Jan 12, 2022 8.651 8.684 8.610 8.643 383,443 +0.04(+0.48%)
Jan 11, 2022 8.511 8.602 8.478 8.602 401,872 +0.12(+1.36%)
Jan 10, 2022 8.494 8.494 8.407 8.486 422,907 -0.02(-0.19%)
Jan 07, 2022 8.486 8.544 8.453 8.502 287,566 +0.03(+0.39%)
Jan 06, 2022 8.445 8.511 8.403 8.469 334,969 +0.02(+0.20%)
Jan 05, 2022 8.593 8.593 8.445 8.453 370,047 -0.14(-1.64%)
Jan 04, 2022 8.618 8.618 8.544 8.593 419,009 +0.00(+0.00%)
Jan 03, 2022 8.527 8.598 8.478 8.593 451,540 +0.14(+1.66%)
Dec 31, 2021 8.602 8.627 8.428 8.453 685,806 -0.14(-1.64%)
Dec 30, 2021 8.627 8.635 8.585 8.593 413,652 -0.02(-0.29%)
Dec 29, 2021 8.560 8.622 8.536 8.618 455,622 +0.09(+1.04%)
Dec 28, 2021 8.554 8.579 8.496 8.529 429,126 -0.01(-0.10%)
Dec 27, 2021 8.488 8.538 8.472 8.538 635,867 +0.11(+1.27%)
Dec 23, 2021 8.332 8.431 8.315 8.431 565,243 +0.13(+1.59%)
Dec 22, 2021 8.258 8.299 8.217 8.299 328,713 +0.07(+0.80%)
Dec 21, 2021 8.110 8.233 8.077 8.233 461,586 +0.16(+2.04%)
Dec 20, 2021 8.159 8.167 8.061 8.069 515,447 -0.14(-1.70%)
Dec 17, 2021 8.241 8.258 8.176 8.209 372,972 -0.03(-0.40%)
Dec 16, 2021 8.324 8.332 8.225 8.241 520,952 -0.03(-0.40%)
Dec 15, 2021 8.324 8.324 8.250 8.274 556,771 -0.05(-0.59%)
Dec 14, 2021 8.307 8.348 8.283 8.324 359,811 +0.00(+0.00%)
Dec 13, 2021 8.406 8.414 8.324 8.324 525,878 -0.07(-0.88%)
Dec 10, 2021 8.406 8.427 8.381 8.398 435,475 +0.01(+0.10%)
Dec 09, 2021 8.406 8.431 8.373 8.390 640,298 -0.01(-0.10%)
Dec 08, 2021 8.390 8.398 8.315 8.398 1,254,603 +0.12(+1.39%)
Dec 07, 2021 8.061 8.311 8.028 8.283 1,330,100 +0.30(+3.81%)
Dec 06, 2021 7.945 7.995 7.908 7.978 289,699 +0.08(+1.04%)
Dec 03, 2021 8.019 8.028 7.880 7.896 244,731 -0.08(-1.03%)
Dec 02, 2021 7.962 8.032 7.954 7.978 267,727 +0.02(+0.31%)
Dec 01, 2021 8.061 8.143 7.945 7.954 393,254 -0.06(-0.72%)
Nov 30, 2021 8.077 8.077 7.970 8.011 393,902 -0.07(-0.81%)
Nov 29, 2021 8.052 8.093 8.028 8.077 239,412 +0.07(+0.82%)
Nov 26, 2021 8.110 8.117 7.978 8.011 269,311 -0.16(-1.91%)
Nov 24, 2021 8.167 8.200 8.126 8.167 331,948 -0.01(-0.10%)
Nov 23, 2021 8.233 8.233 8.159 8.176 332,067 -0.06(-0.70%)
Nov 22, 2021 8.250 8.274 8.209 8.233 257,692 +0.02(+0.30%)
Nov 19, 2021 8.266 8.274 8.192 8.209 257,896 -0.06(-0.70%)
Nov 18, 2021 8.258 8.258 8.241 8.266 300,279 +0.01(+0.07%)
Nov 17, 2021 8.317 8.325 8.260 8.260 345,971 -0.07(-0.79%)
Nov 16, 2021 8.342 8.358 8.311 8.325 275,712 -0.02(-0.20%)
Nov 15, 2021 8.358 8.358 8.317 8.342 205,390 +0.02(+0.29%)
Nov 12, 2021 8.317 8.342 8.317 8.317 252,611 -0.02(-0.20%)
Nov 11, 2021 8.260 8.334 8.253 8.334 176,042 +0.11(+1.29%)
Nov 10, 2021 8.301 8.227 8.227 169,382 -0.07(-0.89%)
Nov 09, 2021 8.317 8.321 8.276 8.301 186,385 -0.02(-0.20%)
Nov 08, 2021 8.293 8.321 8.293 8.317 199,544 +0.04(+0.49%)
Nov 05, 2021 8.293 8.297 8.264 8.276 210,801 +0.01(+0.10%)
Nov 04, 2021 8.268 8.293 8.252 8.268 297,189 +0.00(+0.00%)
Nov 03, 2021 8.260 8.276 8.211 8.268 252,304 +0.02(+0.20%)
Nov 02, 2021 8.293 8.293 8.252 8.252 192,547 -0.02(-0.30%)
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.