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 )

8.750 -0.090 (-1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 31, 2024 8.840 8.880 8.720 8.750 527,461 -0.09(-1.02%)
Oct 30, 2024 8.860 8.890 8.800 8.840 305,223 -0.02(-0.23%)
Oct 29, 2024 8.880 8.890 8.830 8.860 451,362 -0.02(-0.23%)
Oct 28, 2024 8.910 8.950 8.880 8.880 265,550 +0.00(+0.00%)
Oct 25, 2024 8.950 8.980 8.870 8.880 224,716 -0.07(-0.78%)
Oct 24, 2024 8.890 8.950 8.850 8.950 785,639 +0.00(+0.00%)
Oct 23, 2024 9.020 9.020 8.905 8.950 356,823 -0.08(-0.89%)
Oct 22, 2024 9.020 9.040 9.000 9.030 272,735 +0.01(+0.11%)
Oct 21, 2024 9.010 9.050 9.000 9.020 259,093 -0.01(-0.11%)
Oct 18, 2024 9.000 9.050 8.990 9.030 253,443 +0.06(+0.67%)
Oct 17, 2024 9.020 9.025 8.960 8.970 403,877 -0.03(-0.33%)
Oct 16, 2024 8.990 9.045 8.980 9.000 398,094 +0.02(+0.22%)
Oct 15, 2024 9.060 9.110 8.980 8.980 356,891 -0.08(-0.88%)
Oct 14, 2024 9.030 9.100 9.020 9.060 457,236 +0.05(+0.55%)
Oct 11, 2024 9.020 9.050 9.000 9.010 479,400 -0.02(-0.22%)
Oct 10, 2024 9.010 9.035 8.975 9.030 216,224 +0.01(+0.11%)
Oct 09, 2024 9.010 9.030 8.990 9.020 203,914 +0.03(+0.33%)
Oct 08, 2024 8.980 9.015 8.950 8.990 291,063 +0.04(+0.45%)
Oct 07, 2024 9.020 9.040 8.940 8.950 308,466 -0.07(-0.78%)
Oct 04, 2024 9.020 9.040 8.985 9.020 354,923 +0.04(+0.45%)
Oct 03, 2024 8.990 9.015 8.970 8.980 265,531 -0.05(-0.55%)
Oct 02, 2024 9.000 9.040 8.970 9.030 428,019 +0.00(+0.00%)
Oct 01, 2024 9.100 9.100 8.980 9.030 377,866 -0.07(-0.77%)
Sep 30, 2024 9.060 9.140 9.042 9.100 388,052 +0.05(+0.55%)
Sep 27, 2024 9.030 9.050 8.990 9.050 409,725 +0.05(+0.56%)
Sep 26, 2024 9.000 9.026 9.000 9.000 297,427 +0.06(+0.67%)
Sep 25, 2024 8.930 8.960 8.930 8.940 330,947 -0.01(-0.11%)
Sep 24, 2024 8.950 8.990 8.900 8.950 257,758 +0.00(+0.00%)
Sep 23, 2024 8.910 8.955 8.910 8.950 260,947 +0.05(+0.56%)
Sep 20, 2024 8.900 8.949 8.841 8.900 479,873 +0.02(+0.22%)
Sep 19, 2024 8.880 8.930 8.860 8.880 479,035 +0.09(+1.01%)
Sep 18, 2024 8.801 8.831 8.776 8.791 340,081 -0.01(-0.11%)
Sep 17, 2024 8.841 8.870 8.781 8.801 397,154 -0.02(-0.22%)
Sep 16, 2024 8.841 8.841 8.776 8.821 282,812 +0.03(+0.34%)
Sep 13, 2024 8.791 8.870 8.752 8.791 424,185 +0.00(+0.00%)
Sep 12, 2024 8.663 8.801 8.653 8.791 220,529 +0.11(+1.25%)
Sep 11, 2024 8.633 8.692 8.584 8.682 311,473 +0.06(+0.69%)
Sep 10, 2024 8.771 8.791 8.603 8.623 555,815 -0.14(-1.58%)
Sep 09, 2024 8.712 8.762 8.663 8.762 264,073 +0.09(+1.03%)
Sep 06, 2024 8.771 8.781 8.584 8.673 596,586 -0.09(-1.02%)
Sep 05, 2024 8.722 8.801 8.722 8.762 280,635 +0.04(+0.45%)
Sep 04, 2024 8.722 8.771 8.712 8.722 237,838 -0.05(-0.56%)
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.