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 )

8.340 -0.030 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Oct 29, 2021 8.228 8.228 8.187 8.219 258,202 -0.01(-0.10%)
Oct 28, 2021 8.219 8.228 8.199 8.228 246,293 +0.05(+0.60%)
Oct 27, 2021 8.236 8.244 8.179 8.179 257,760 -0.06(-0.70%)
Oct 26, 2021 8.228 8.236 181,879 +0.02(+0.30%)
Oct 25, 2021 8.219 8.219 8.187 8.211 148,813 +0.02(+0.30%)
Oct 22, 2021 8.187 8.219 8.162 8.187 181,283 +0.02(+0.20%)
Oct 21, 2021 8.195 8.199 8.155 8.170 177,855 -0.02(-0.22%)
Oct 20, 2021 8.197 8.197 8.164 8.189 237,750 +0.02(+0.20%)
Oct 19, 2021 8.124 8.201 8.124 8.172 314,723 +0.06(+0.70%)
Oct 18, 2021 8.091 8.140 8.091 8.116 466,568 -0.02(-0.20%)
Oct 15, 2021 8.107 8.132 8.091 8.132 189,636 +0.08(+1.01%)
Oct 14, 2021 8.059 8.091 8.034 8.051 478,557 +0.07(+0.92%)
Oct 13, 2021 7.961 8.002 7.945 7.977 353,752 +0.01(+0.10%)
Oct 12, 2021 8.002 8.034 7.953 7.969 248,431 -0.03(-0.41%)
Oct 11, 2021 8.010 8.091 7.981 8.002 380,124 +0.01(+0.10%)
Oct 08, 2021 8.026 8.034 7.985 7.994 216,557 +0.01(+0.10%)
Oct 07, 2021 7.961 8.018 7.961 7.985 181,475 +0.07(+0.93%)
Oct 06, 2021 7.888 7.912 7.831 7.912 196,839 +0.00(+0.00%)
Oct 05, 2021 7.880 7.945 7.880 7.912 259,391 +0.03(+0.41%)
Oct 04, 2021 7.912 7.920 7.815 7.880 271,181 -0.02(-0.31%)
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.