Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 7.674 7.674 7.618 7.637 270,808 +0.02(+0.25%)
Feb 28, 2024 7.590 7.646 7.573 7.618 274,065 +0.00(+0.00%)
Feb 27, 2024 7.656 7.656 7.608 7.618 217,108 -0.01(-0.12%)
Feb 26, 2024 7.684 7.684 7.627 7.627 178,873 -0.05(-0.62%)
Feb 23, 2024 7.712 7.712 7.665 7.674 202,763 -0.01(-0.12%)
Feb 22, 2024 7.646 7.684 7.646 7.684 212,490 +0.11(+1.50%)
Feb 21, 2024 7.590 7.608 7.552 7.571 259,002 -0.01(-0.15%)
Feb 20, 2024 7.601 7.601 7.563 7.582 273,361 -0.01(-0.12%)
Feb 16, 2024 7.601 7.615 7.582 7.591 337,003 -0.01(-0.12%)
Feb 15, 2024 7.573 7.629 7.573 7.601 371,897 +0.02(+0.25%)
Feb 14, 2024 7.554 7.582 7.554 7.582 461,491 +0.06(+0.75%)
Feb 13, 2024 7.544 7.563 7.498 7.526 503,117 -0.06(-0.74%)
Feb 12, 2024 7.563 7.591 7.563 7.582 355,931 +0.02(+0.25%)
Feb 09, 2024 7.544 7.563 7.530 7.563 203,918 +0.03(+0.37%)
Feb 08, 2024 7.507 7.535 7.507 7.535 149,374 +0.01(+0.12%)
Feb 07, 2024 7.479 7.544 7.479 7.526 325,723 +0.07(+1.01%)
Feb 06, 2024 7.432 7.479 7.432 7.451 292,893 +0.01(+0.13%)
Feb 05, 2024 7.441 7.451 7.404 7.441 237,132 -0.05(-0.63%)
Feb 02, 2024 7.507 7.507 7.460 7.488 314,824 -0.02(-0.25%)
Feb 01, 2024 7.441 7.563 7.441 7.507 442,572 +0.08(+1.14%)
Jan 31, 2024 7.535 7.535 7.423 7.423 442,944 -0.10(-1.37%)
Jan 30, 2024 7.516 7.535 7.493 7.526 301,646 +0.01(+0.12%)
Jan 29, 2024 7.470 7.535 7.470 7.516 625,143 +0.03(+0.38%)
Jan 26, 2024 7.460 7.516 7.432 7.488 1,115,587 +0.03(+0.38%)
Jan 25, 2024 7.470 7.498 7.460 7.460 227,530 -0.01(-0.13%)
Jan 24, 2024 7.488 7.498 7.460 7.470 291,879 +0.04(+0.50%)
Jan 23, 2024 7.441 7.507 7.395 7.432 296,197 -0.02(-0.28%)
Jan 22, 2024 7.434 7.471 7.425 7.453 237,015 +0.06(+0.75%)
Jan 19, 2024 7.388 7.444 7.341 7.397 476,970 +0.04(+0.51%)
Jan 18, 2024 7.322 7.374 7.322 7.360 234,890 +0.05(+0.64%)
Jan 17, 2024 7.360 7.388 7.294 7.313 246,492 -0.09(-1.26%)
Jan 16, 2024 7.453 7.471 7.397 7.406 280,558 -0.08(-1.12%)
Jan 12, 2024 7.518 7.546 7.471 7.490 275,535 +0.00(+0.00%)
Jan 11, 2024 7.481 7.527 7.467 7.490 457,370 +0.00(+0.00%)
Jan 10, 2024 7.499 7.527 7.471 7.490 344,228 +0.02(+0.25%)
Jan 09, 2024 7.434 7.481 7.415 7.471 279,861 +0.00(+0.00%)
Jan 08, 2024 7.425 7.490 7.397 7.471 258,838 +0.07(+0.88%)
Jan 05, 2024 7.388 7.448 7.388 7.406 245,729 +0.00(+0.00%)
Jan 04, 2024 7.360 7.415 7.356 7.406 537,049 +0.04(+0.51%)
Jan 03, 2024 7.369 7.397 7.332 7.369 459,294 -0.04(-0.50%)
Jan 02, 2024 7.462 7.481 7.388 7.406 526,027 -0.09(-1.24%)
Dec 29, 2023 7.518 7.527 7.471 7.499 197,099 -0.02(-0.25%)
Dec 28, 2023 7.518 7.532 7.499 7.518 299,107 +0.02(+0.22%)
Dec 27, 2023 7.483 7.529 7.473 7.501 391,712 +0.02(+0.25%)
Dec 26, 2023 7.436 7.510 7.436 7.483 425,451 +0.05(+0.62%)
Dec 22, 2023 7.436 7.487 7.428 7.436 218,823 +0.03(+0.37%)
Dec 21, 2023 7.381 7.432 7.381 7.409 320,108 +0.05(+0.63%)
Dec 20, 2023 7.427 7.487 7.353 7.362 285,461 -0.10(-1.36%)
Dec 19, 2023 7.464 7.501 7.464 7.464 477,695 +0.00(+0.00%)
Dec 18, 2023 7.473 7.492 7.464 7.464 499,155 +0.00(+0.00%)
Dec 15, 2023 7.446 7.483 7.435 7.464 312,436 +0.03(+0.37%)
Dec 14, 2023 7.390 7.501 7.390 7.436 473,794 +0.06(+0.75%)
Dec 13, 2023 7.252 7.390 7.247 7.381 564,017 +0.13(+1.78%)
Dec 12, 2023 7.233 7.265 7.201 7.252 229,998 +0.00(+0.00%)
Dec 11, 2023 7.242 7.252 7.224 7.252 302,476 +0.01(+0.13%)
Dec 08, 2023 7.233 7.252 7.205 7.242 322,911 +0.01(+0.13%)
Dec 07, 2023 7.224 7.270 7.196 7.233 483,879 +0.02(+0.26%)
Dec 06, 2023 7.233 7.289 7.215 7.215 435,502 -0.01(-0.13%)
Dec 05, 2023 7.242 7.325 7.205 7.224 245,114 -0.04(-0.51%)
Dec 04, 2023 7.270 7.289 7.242 7.261 360,289 -0.06(-0.76%)
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.