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 )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 30, 2022 7.021 7.021 6.967 7.003 426,181 -0.04(-0.51%)
Dec 29, 2022 6.967 7.066 6.958 7.039 437,492 +0.12(+1.79%)
Dec 28, 2022 6.996 7.041 6.907 6.916 428,654 -0.08(-1.15%)
Dec 27, 2022 7.014 7.058 6.996 6.996 493,248 -0.04(-0.51%)
Dec 23, 2022 6.978 7.039 6.951 7.032 324,448 +0.05(+0.77%)
Dec 22, 2022 7.023 7.023 6.911 6.978 621,385 -0.07(-1.01%)
Dec 21, 2022 7.050 7.094 7.032 7.050 757,085 +0.01(+0.13%)
Dec 20, 2022 7.041 7.085 7.014 7.041 653,075 -0.01(-0.13%)
Dec 19, 2022 7.050 7.156 7.041 7.050 411,156 -0.10(-1.37%)
Dec 16, 2022 7.139 7.192 7.097 7.148 360,800 -0.04(-0.62%)
Dec 15, 2022 7.299 7.299 7.161 7.192 481,365 -0.15(-2.06%)
Dec 14, 2022 7.361 7.397 7.281 7.344 495,780 -0.02(-0.24%)
Dec 13, 2022 7.459 7.486 7.335 7.361 545,925 +0.04(+0.61%)
Dec 12, 2022 7.308 7.317 7.268 7.317 308,606 +0.05(+0.74%)
Dec 09, 2022 7.219 7.317 7.219 7.263 389,751 -0.01(-0.12%)
Dec 08, 2022 7.254 7.308 7.237 7.272 454,684 +0.03(+0.37%)
Dec 07, 2022 7.281 7.312 7.246 7.246 493,132 -0.04(-0.49%)
Dec 06, 2022 7.335 7.370 7.237 7.281 452,322 -0.04(-0.61%)
Dec 05, 2022 7.406 7.415 7.310 7.326 215,726 -0.10(-1.32%)
Dec 02, 2022 7.397 7.464 7.379 7.424 253,096 -0.07(-0.95%)
Dec 01, 2022 7.451 7.522 7.406 7.495 708,778 +0.07(+0.96%)
Nov 30, 2022 7.290 7.424 7.281 7.424 588,180 +0.17(+2.33%)
Nov 29, 2022 7.272 7.308 7.246 7.254 300,511 -0.04(-0.49%)
Nov 28, 2022 7.254 7.299 7.246 7.290 657,968 +0.03(+0.37%)
Nov 25, 2022 7.210 7.303 7.210 7.263 304,475 +0.02(+0.25%)
Nov 23, 2022 7.272 7.303 7.237 7.246 477,103 -0.04(-0.49%)
Nov 22, 2022 7.219 7.281 7.183 7.281 461,652 +0.09(+1.24%)
Nov 21, 2022 7.139 7.192 7.112 7.192 521,086 +0.05(+0.72%)
Nov 18, 2022 7.167 7.176 7.105 7.141 299,481 +0.05(+0.75%)
Nov 17, 2022 7.061 7.105 7.026 7.088 471,277 -0.01(-0.12%)
Nov 16, 2022 7.114 7.114 7.063 7.097 489,001 -0.01(-0.12%)
Nov 15, 2022 7.114 7.132 7.057 7.105 489,945 +0.09(+1.26%)
Nov 14, 2022 7.088 7.123 7.017 7.017 409,582 -0.09(-1.25%)
Nov 11, 2022 7.044 7.132 7.029 7.105 412,307 +0.10(+1.39%)
Nov 10, 2022 6.875 7.008 6.859 7.008 317,263 +0.34(+5.04%)
Nov 09, 2022 6.805 6.822 6.672 6.672 353,677 -0.16(-2.33%)
Nov 08, 2022 6.796 6.849 6.752 6.831 265,616 +0.07(+1.05%)
Nov 07, 2022 6.716 6.760 6.654 6.760 552,115 +0.09(+1.33%)
Nov 04, 2022 6.619 6.672 6.539 6.672 576,790 +0.17(+2.58%)
Nov 03, 2022 6.548 6.552 6.443 6.504 442,663 -0.06(-0.94%)
Nov 02, 2022 6.654 6.548 6.566 529,668 -0.10(-1.46%)
Nov 01, 2022 6.698 6.698 6.645 6.663 291,064 +0.03(+0.40%)
Oct 31, 2022 6.619 6.672 6.575 6.636 455,143 +0.04(+0.54%)
Oct 28, 2022 6.504 6.610 6.504 6.601 401,163 +0.12(+1.77%)
Oct 27, 2022 6.575 6.588 6.482 6.486 333,303 -0.05(-0.81%)
Oct 26, 2022 6.504 6.583 6.490 6.539 460,194 +0.02(+0.27%)
Oct 25, 2022 6.424 6.530 6.424 6.521 359,036 +0.11(+1.66%)
Oct 24, 2022 6.389 6.442 6.336 6.415 587,434 +0.05(+0.83%)
Oct 21, 2022 6.221 6.371 6.203 6.362 540,676 +0.11(+1.81%)
Oct 20, 2022 6.241 6.333 6.197 6.249 624,934 +0.02(+0.28%)
Oct 19, 2022 6.328 6.328 6.210 6.232 345,227 -0.12(-1.93%)
Oct 18, 2022 6.399 6.434 6.306 6.355 240,349 +0.10(+1.54%)
Oct 17, 2022 6.197 6.315 6.197 6.258 530,226 +0.11(+1.86%)
Oct 14, 2022 6.293 6.324 6.144 6.144 739,602 -0.12(-1.96%)
Oct 13, 2022 6.065 6.284 6.030 6.267 746,719 +0.10(+1.56%)
Oct 12, 2022 6.188 6.219 6.162 6.170 430,545 -0.01(-0.14%)
Oct 11, 2022 6.214 6.258 6.144 6.179 447,235 -0.04(-0.71%)
Oct 10, 2022 6.284 6.300 6.197 6.223 437,883 -0.06(-0.98%)
Oct 07, 2022 6.407 6.407 6.263 6.284 501,359 -0.18(-2.85%)
Oct 06, 2022 6.530 6.535 6.460 6.469 282,235 -0.07(-1.07%)
Oct 05, 2022 6.504 6.574 6.469 6.539 487,745 -0.05(-0.80%)
Oct 04, 2022 6.469 6.600 6.469 6.592 653,023 +0.22(+3.44%)
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.