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 (%)
Mar 28, 2024 7.881 7.910 7.872 7.881 248,772 +0.01(+0.12%)
Mar 27, 2024 7.815 7.872 7.795 7.872 381,149 +0.10(+1.22%)
Mar 26, 2024 7.805 7.834 7.776 7.776 264,443 -0.01(-0.12%)
Mar 25, 2024 7.805 7.834 7.786 7.786 200,391 -0.04(-0.49%)
Mar 22, 2024 7.862 7.872 7.805 7.824 236,492 -0.05(-0.60%)
Mar 21, 2024 7.824 7.900 7.824 7.872 343,437 +0.04(+0.49%)
Mar 20, 2024 7.795 7.834 7.757 7.834 389,797 +0.06(+0.83%)
Mar 19, 2024 7.731 7.797 7.712 7.769 224,576 +0.03(+0.37%)
Mar 18, 2024 7.722 7.778 7.722 7.741 263,697 +0.04(+0.49%)
Mar 15, 2024 7.712 7.741 7.684 7.703 114,776 -0.01(-0.12%)
Mar 14, 2024 7.826 7.826 7.703 7.712 291,415 -0.11(-1.45%)
Mar 13, 2024 7.807 7.826 7.769 7.826 312,893 +0.02(+0.24%)
Mar 12, 2024 7.703 7.816 7.703 7.807 410,744 +0.11(+1.47%)
Mar 11, 2024 7.712 7.712 7.674 7.693 157,081 -0.04(-0.49%)
Mar 08, 2024 7.769 7.807 7.712 7.731 228,405 -0.04(-0.49%)
Mar 07, 2024 7.722 7.778 7.703 7.769 176,551 +0.08(+0.98%)
Mar 06, 2024 7.674 7.731 7.674 7.693 323,750 +0.07(+0.87%)
Mar 05, 2024 7.637 7.674 7.627 7.627 407,805 -0.04(-0.49%)
Mar 04, 2024 7.684 7.703 7.637 7.665 330,884 -0.02(-0.25%)
Mar 01, 2024 7.656 7.693 7.627 7.684 295,617 +0.05(+0.62%)
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%)
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.