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 )

8.320 -0.050 (-0.60%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Mar 31, 2021 7.466 7.505 7.427 7.489 611,789 +0.06(+0.85%)
Mar 30, 2021 7.403 7.442 7.379 7.426 255,040 +0.02(+0.21%)
Mar 29, 2021 7.371 7.411 7.348 7.411 324,087 +0.02(+0.32%)
Mar 26, 2021 7.348 7.387 7.309 7.387 326,390 +0.06(+0.86%)
Mar 25, 2021 7.324 7.324 7.276 7.324 431,079 -0.01(-0.11%)
Mar 24, 2021 7.371 7.391 7.309 7.332 302,969 -0.02(-0.32%)
Mar 23, 2021 7.395 7.403 7.324 7.356 306,756 -0.07(-0.98%)
Mar 22, 2021 7.389 7.428 7.382 7.428 304,873 +0.05(+0.63%)
Mar 19, 2021 7.343 7.397 7.311 7.382 297,394 +0.04(+0.53%)
Mar 18, 2021 7.382 7.413 7.335 7.343 532,494 -0.05(-0.74%)
Mar 17, 2021 7.366 7.405 7.343 7.397 448,501 +0.01(+0.11%)
Mar 16, 2021 7.374 7.397 7.366 7.389 294,332 +0.04(+0.53%)
Mar 15, 2021 7.311 7.350 7.311 7.350 447,849 +0.04(+0.53%)
Mar 12, 2021 7.311 7.327 7.296 7.311 259,500 +0.00(+0.00%)
Mar 11, 2021 7.272 7.327 7.257 7.311 318,293 +0.06(+0.86%)
Mar 10, 2021 7.249 7.264 7.233 7.249 291,336 +0.04(+0.54%)
Mar 09, 2021 7.194 7.229 7.186 7.210 415,054 +0.08(+1.10%)
Mar 08, 2021 7.194 7.218 7.116 7.132 496,066 -0.02(-0.22%)
Mar 05, 2021 7.132 7.147 7.014 7.147 358,333 +0.06(+0.88%)
Mar 04, 2021 7.210 7.218 7.007 7.085 592,474 -0.12(-1.63%)
Mar 03, 2021 7.264 7.296 7.155 7.202 493,014 -0.06(-0.86%)
Mar 02, 2021 7.296 7.303 7.257 7.264 633,732 -0.02(-0.32%)
Mar 01, 2021 7.194 7.288 7.188 7.288 382,885 +0.16(+2.30%)
Feb 26, 2021 7.210 7.241 7.100 7.124 484,946 -0.04(-0.55%)
Feb 25, 2021 7.296 7.319 7.132 7.163 443,351 -0.13(-1.82%)
Feb 24, 2021 7.249 7.296 7.225 7.296 411,972 +0.04(+0.54%)
Feb 23, 2021 7.264 7.264 7.171 7.257 491,368 +0.00(+0.00%)
Feb 22, 2021 7.264 7.288 7.241 7.257 321,931 -0.04(-0.54%)
Feb 19, 2021 7.288 7.335 7.288 7.296 251,306 +0.03(+0.43%)
Feb 18, 2021 7.303 7.303 7.225 7.264 229,262 -0.07(-0.98%)
Feb 17, 2021 7.298 7.341 7.267 7.337 510,593 +0.00(+0.00%)
Feb 16, 2021 7.337 7.365 7.298 7.337 485,253 +0.02(+0.32%)
Feb 12, 2021 7.298 7.313 7.275 7.313 373,922 +0.02(+0.21%)
Feb 11, 2021 7.290 7.298 7.259 7.298 303,702 +0.02(+0.32%)
Feb 10, 2021 7.267 7.290 7.243 7.275 554,296 +0.02(+0.21%)
Feb 09, 2021 7.236 7.259 7.220 7.259 439,348 +0.02(+0.21%)
Feb 08, 2021 7.220 7.243 7.189 7.243 373,672 +0.04(+0.54%)
Feb 05, 2021 7.205 7.212 7.158 7.205 291,744 +0.03(+0.43%)
Feb 04, 2021 7.127 7.174 7.104 7.174 313,086 +0.06(+0.87%)
Feb 03, 2021 7.096 7.111 7.057 7.111 429,886 +0.05(+0.66%)
Feb 02, 2021 7.057 7.104 7.049 7.065 404,083 +0.07(+1.00%)
Feb 01, 2021 6.964 7.018 6.941 6.995 537,625 +0.08(+1.12%)
Jan 29, 2021 7.057 7.057 6.887 6.917 510,198 -0.14(-1.98%)
Jan 28, 2021 7.026 7.073 6.995 7.057 533,544 +0.06(+0.89%)
Jan 27, 2021 7.065 7.073 6.948 6.995 864,559 -0.12(-1.64%)
Jan 26, 2021 7.119 7.135 7.096 7.111 380,816 +0.01(+0.11%)
Jan 25, 2021 7.049 7.111 6.987 7.104 490,006 +0.04(+0.55%)
Jan 22, 2021 7.073 7.073 7.026 7.065 360,655 -0.03(-0.44%)
Jan 21, 2021 7.111 7.127 7.082 7.096 499,855 -0.01(-0.14%)
Jan 20, 2021 7.083 7.113 7.059 7.106 722,212 +0.08(+1.10%)
Jan 19, 2021 7.036 7.056 7.005 7.029 436,657 +0.02(+0.33%)
Jan 15, 2021 7.036 7.036 6.967 7.005 506,793 -0.05(-0.77%)
Jan 14, 2021 7.075 7.106 7.059 7.059 564,430 +0.02(+0.22%)
Jan 13, 2021 7.044 7.059 7.021 7.044 349,949 -0.01(-0.11%)
Jan 12, 2021 6.975 7.052 6.959 7.052 493,911 +0.08(+1.11%)
Jan 11, 2021 6.936 6.978 6.917 6.975 567,774 +0.01(+0.11%)
Jan 08, 2021 6.975 6.998 6.921 6.967 481,907 +0.04(+0.56%)
Jan 07, 2021 6.867 6.936 6.867 6.928 455,833 +0.09(+1.35%)
Jan 06, 2021 6.812 6.936 6.782 6.836 1,444,030 +0.01(+0.11%)
Jan 05, 2021 6.704 6.828 6.704 6.828 1,333,905 +0.12(+1.84%)
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.