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 (%)
Apr 30, 2024 7.691 7.739 7.610 7.614 363,616 -0.07(-0.87%)
Apr 29, 2024 7.710 7.720 7.672 7.681 199,107 -0.02(-0.25%)
Apr 26, 2024 7.643 7.729 7.643 7.700 331,105 +0.08(+1.01%)
Apr 25, 2024 7.566 7.624 7.538 7.624 239,390 -0.01(-0.13%)
Apr 24, 2024 7.653 7.653 7.605 7.633 386,040 +0.01(+0.13%)
Apr 23, 2024 7.547 7.643 7.547 7.624 227,039 +0.09(+1.14%)
Apr 22, 2024 7.471 7.557 7.404 7.538 403,523 +0.10(+1.39%)
Apr 19, 2024 7.415 7.453 7.387 7.434 379,982 +0.02(+0.26%)
Apr 18, 2024 7.425 7.482 7.406 7.415 331,941 +0.00(+0.00%)
Apr 17, 2024 7.425 7.472 7.396 7.415 283,587 +0.02(+0.26%)
Apr 16, 2024 7.463 7.490 7.396 7.396 387,087 -0.08(-1.02%)
Apr 15, 2024 7.605 7.643 7.472 7.472 429,528 -0.10(-1.26%)
Apr 12, 2024 7.643 7.653 7.548 7.567 412,066 -0.11(-1.49%)
Apr 11, 2024 7.691 7.710 7.635 7.681 268,294 +0.00(+0.00%)
Apr 10, 2024 7.653 7.729 7.653 7.681 262,483 -0.06(-0.74%)
Apr 09, 2024 7.776 7.786 7.719 7.738 132,377 -0.02(-0.25%)
Apr 08, 2024 7.738 7.795 7.729 7.757 186,634 +0.01(+0.12%)
Apr 05, 2024 7.719 7.776 7.696 7.748 171,192 +0.04(+0.49%)
Apr 04, 2024 7.795 7.843 7.700 7.710 269,865 -0.06(-0.73%)
Apr 03, 2024 7.729 7.795 7.729 7.767 222,415 +0.01(+0.12%)
Apr 02, 2024 7.786 7.786 7.738 7.757 187,253 -0.07(-0.85%)
Apr 01, 2024 7.910 7.929 7.824 7.824 246,594 -0.06(-0.72%)
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%)
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%)
Dec 01, 2023 7.196 7.344 7.187 7.316 370,833 +0.09(+1.28%)
Nov 30, 2023 7.205 7.242 7.182 7.224 388,833 +0.02(+0.26%)
Nov 29, 2023 7.205 7.242 7.187 7.205 229,439 +0.02(+0.26%)
Nov 28, 2023 7.150 7.242 7.150 7.187 308,956 +0.02(+0.26%)
Nov 27, 2023 7.196 7.210 7.168 7.168 306,907 -0.06(-0.89%)
Nov 24, 2023 7.150 7.242 7.150 7.233 136,519 +0.08(+1.16%)
Nov 22, 2023 7.150 7.187 7.150 7.150 225,550 +0.00(+0.00%)
Nov 21, 2023 7.104 7.178 7.104 7.150 297,229 +0.02(+0.23%)
Nov 20, 2023 7.032 7.152 7.028 7.133 543,003 +0.06(+0.78%)
Nov 17, 2023 7.051 7.078 7.042 7.078 228,050 +0.03(+0.39%)
Nov 16, 2023 7.032 7.060 7.023 7.051 416,288 +0.02(+0.26%)
Nov 15, 2023 7.032 7.078 7.014 7.032 408,864 +0.02(+0.26%)
Nov 14, 2023 7.005 7.051 7.005 7.014 317,724 +0.12(+1.73%)
Nov 13, 2023 6.831 6.895 6.808 6.895 246,650 +0.06(+0.94%)
Nov 10, 2023 6.776 6.849 6.770 6.831 291,302 +0.06(+0.95%)
Nov 09, 2023 6.840 6.877 6.753 6.767 404,197 -0.06(-0.94%)
Nov 08, 2023 6.886 6.918 6.831 6.831 339,150 -0.06(-0.80%)
Nov 07, 2023 6.877 6.886 6.817 6.886 350,752 +0.01(+0.13%)
Nov 06, 2023 6.977 6.977 6.877 6.877 291,614 -0.08(-1.19%)
Nov 03, 2023 6.922 6.959 6.919 6.959 354,158 +0.06(+0.93%)
Nov 02, 2023 6.757 6.904 6.757 6.895 350,115 +0.19(+2.87%)
Nov 01, 2023 6.629 6.730 6.629 6.702 491,427 +0.05(+0.69%)
Oct 31, 2023 6.537 6.657 6.519 6.657 665,213 +0.16(+2.40%)
Oct 30, 2023 6.473 6.524 6.459 6.501 593,457 +0.06(+0.85%)
Oct 27, 2023 6.464 6.496 6.432 6.446 457,412 +0.01(+0.14%)
Oct 26, 2023 6.492 6.519 6.437 6.437 405,516 -0.08(-1.27%)
Oct 25, 2023 6.592 6.592 6.519 6.519 178,087 -0.09(-1.39%)
Oct 24, 2023 6.565 6.620 6.565 6.611 266,297 +0.06(+0.84%)
Oct 23, 2023 6.556 6.615 6.528 6.556 316,241 -0.03(-0.45%)
Oct 20, 2023 6.640 6.658 6.576 6.585 182,699 -0.07(-1.09%)
Oct 19, 2023 6.694 6.731 6.640 6.658 400,165 -0.05(-0.81%)
Oct 18, 2023 6.749 6.749 6.694 6.712 205,459 -0.07(-1.07%)
Oct 17, 2023 6.758 6.831 6.742 6.785 357,481 -0.01(-0.13%)
Oct 16, 2023 6.776 6.840 6.776 6.794 300,570 +0.04(+0.54%)
Oct 13, 2023 6.812 6.831 6.735 6.758 250,814 -0.03(-0.40%)
Oct 12, 2023 6.849 6.858 6.776 6.785 451,614 -0.09(-1.32%)
Oct 11, 2023 6.858 6.876 6.822 6.876 215,624 +0.05(+0.80%)
Oct 10, 2023 6.794 6.876 6.783 6.822 224,653 +0.05(+0.67%)
Oct 09, 2023 6.740 6.794 6.717 6.776 242,031 +0.03(+0.40%)
Oct 06, 2023 6.640 6.776 6.631 6.749 265,070 +0.07(+1.09%)
Oct 05, 2023 6.685 6.694 6.640 6.676 214,811 -0.01(-0.14%)
Oct 04, 2023 6.712 6.731 6.631 6.685 460,835 -0.04(-0.54%)
Oct 03, 2023 6.776 6.800 6.694 6.721 292,808 -0.10(-1.47%)
Oct 02, 2023 6.876 6.876 6.787 6.822 343,771 -0.05(-0.79%)
Sep 29, 2023 6.949 6.949 6.867 6.876 415,535 +0.00(+0.00%)
Sep 28, 2023 6.849 6.885 6.831 6.876 312,774 +0.01(+0.13%)
Sep 27, 2023 6.894 6.903 6.831 6.867 497,369 +0.00(+0.00%)
Sep 26, 2023 6.931 6.949 6.867 6.867 442,154 -0.12(-1.69%)
Sep 25, 2023 7.003 6.967 6.949 6.985 434,298 -0.02(-0.26%)
Sep 22, 2023 7.013 7.076 6.994 7.003 884,313 +0.02(+0.26%)
Sep 21, 2023 7.058 7.085 6.976 6.985 235,918 -0.11(-1.56%)
Sep 20, 2023 7.105 7.168 7.096 7.096 225,805 -0.02(-0.25%)
Sep 19, 2023 7.087 7.114 7.078 7.114 227,164 +0.00(+0.00%)
Sep 18, 2023 7.114 7.132 7.087 7.114 225,532 -0.02(-0.25%)
Sep 15, 2023 7.150 7.168 7.101 7.132 217,552 -0.02(-0.25%)
Sep 14, 2023 7.096 7.196 7.096 7.150 461,602 +0.09(+1.28%)
Sep 13, 2023 7.096 7.114 7.042 7.060 381,567 -0.03(-0.38%)
Sep 12, 2023 7.096 7.105 7.069 7.087 301,809 -0.03(-0.38%)
Sep 11, 2023 7.087 7.123 7.078 7.114 264,536 +0.05(+0.64%)
Sep 08, 2023 7.123 7.141 7.047 7.069 892,612 -0.05(-0.63%)
Sep 07, 2023 7.114 7.132 7.096 7.114 211,120 -0.03(-0.38%)
Sep 06, 2023 7.205 7.214 7.137 7.141 175,694 -0.08(-1.12%)
Sep 05, 2023 7.259 7.259 7.196 7.223 171,351 -0.04(-0.50%)
Sep 01, 2023 7.304 7.313 7.241 7.259 219,991 +0.00(+0.00%)
Aug 31, 2023 7.313 7.313 7.250 7.259 421,904 -0.02(-0.25%)
Aug 30, 2023 7.259 7.286 7.245 7.277 156,101 +0.03(+0.37%)
Aug 29, 2023 7.196 7.259 7.179 7.250 287,415 +0.07(+1.01%)
Aug 28, 2023 7.141 7.177 7.141 7.177 157,395 +0.05(+0.76%)
Aug 25, 2023 7.123 7.150 7.060 7.123 208,932 +0.02(+0.25%)
Aug 24, 2023 7.205 7.205 7.096 7.105 247,625 -0.09(-1.25%)
Aug 23, 2023 7.123 7.196 7.123 7.196 233,704 +0.11(+1.50%)
Aug 22, 2023 7.161 7.161 7.089 7.089 163,281 -0.04(-0.50%)
Aug 21, 2023 7.116 7.134 7.062 7.125 229,319 +0.04(+0.51%)
Aug 18, 2023 7.035 7.089 7.017 7.089 152,970 +0.02(+0.25%)
Aug 17, 2023 7.161 7.174 7.062 7.071 393,565 -0.06(-0.88%)
Aug 16, 2023 7.188 7.205 7.125 7.134 241,576 -0.06(-0.87%)
Aug 15, 2023 7.259 7.259 7.188 7.197 166,903 -0.07(-0.99%)
Aug 14, 2023 7.259 7.268 7.214 7.268 206,904 +0.01(+0.12%)
Aug 11, 2023 7.286 7.286 7.232 7.259 211,642 -0.04(-0.49%)
Aug 10, 2023 7.322 7.358 7.277 7.295 215,717 +0.02(+0.25%)
Aug 09, 2023 7.277 7.313 7.259 7.277 236,376 +0.00(+0.00%)
Aug 08, 2023 7.277 7.277 7.214 7.277 238,526 -0.03(-0.37%)
Aug 07, 2023 7.295 7.331 7.255 7.304 494,232 +0.02(+0.25%)
Aug 04, 2023 7.331 7.358 7.268 7.286 368,863 -0.02(-0.25%)
Aug 03, 2023 7.322 7.358 7.304 7.304 469,531 -0.05(-0.73%)
Aug 02, 2023 7.456 7.456 7.340 7.358 341,332 -0.11(-1.44%)
Aug 01, 2023 7.492 7.501 7.456 7.465 205,754 -0.04(-0.60%)
Jul 31, 2023 7.546 7.546 7.501 7.510 303,030 +0.00(+0.00%)
Jul 28, 2023 7.483 7.519 7.474 7.510 282,680 +0.07(+0.96%)
Jul 27, 2023 7.501 7.528 7.439 7.439 386,045 -0.04(-0.60%)
Jul 26, 2023 7.510 7.510 7.465 7.483 287,741 -0.04(-0.48%)
Jul 25, 2023 7.465 7.519 7.447 7.519 325,366 +0.05(+0.72%)
Jul 24, 2023 7.483 7.501 7.465 7.465 295,199 -0.03(-0.36%)
Jul 21, 2023 7.492 7.510 7.483 7.492 2,189,591 +0.03(+0.34%)
Jul 20, 2023 7.485 7.492 7.458 7.467 324,802 -0.02(-0.24%)
Jul 19, 2023 7.485 7.521 7.468 7.485 460,934 +0.03(+0.36%)
Jul 18, 2023 7.432 7.458 7.414 7.458 468,376 +0.03(+0.36%)
Jul 17, 2023 7.405 7.432 7.396 7.432 440,495 +0.04(+0.60%)
Jul 14, 2023 7.423 7.432 7.378 7.387 290,448 -0.02(-0.24%)
Jul 13, 2023 7.387 7.414 7.387 7.405 302,148 +0.04(+0.60%)
Jul 12, 2023 7.343 7.369 7.338 7.360 351,753 +0.07(+0.98%)
Jul 11, 2023 7.325 7.334 7.280 7.289 226,683 -0.02(-0.24%)
Jul 10, 2023 7.271 7.307 7.245 7.307 278,591 +0.04(+0.49%)
Jul 07, 2023 7.218 7.316 7.218 7.271 249,061 +0.04(+0.62%)
Jul 06, 2023 7.271 7.280 7.218 7.227 207,302 -0.11(-1.46%)
Jul 05, 2023 7.378 7.396 7.325 7.334 197,816 -0.04(-0.60%)
Jul 03, 2023 7.360 7.383 7.360 7.378 127,643 +0.03(+0.36%)
Jun 30, 2023 7.334 7.369 7.316 7.351 306,453 +0.08(+1.10%)
Jun 29, 2023 7.271 7.280 7.245 7.271 146,755 +0.00(+0.00%)
Jun 28, 2023 7.254 7.271 7.245 7.271 232,481 +0.03(+0.37%)
Jun 27, 2023 7.263 7.263 7.236 7.245 193,204 +0.00(+0.00%)
Jun 26, 2023 7.227 7.254 7.227 7.245 230,027 +0.01(+0.12%)
Jun 23, 2023 7.236 7.254 7.211 7.236 266,842 -0.01(-0.12%)
Jun 22, 2023 7.280 7.280 7.218 7.245 223,948 -0.02(-0.27%)
Jun 21, 2023 7.255 7.282 7.247 7.264 273,005 -0.01(-0.12%)
Jun 20, 2023 7.335 7.335 7.255 7.273 420,049 -0.04(-0.60%)
Jun 16, 2023 7.370 7.379 7.317 7.317 194,268 +0.00(+0.00%)
Jun 15, 2023 7.238 7.335 7.238 7.317 487,510 +0.11(+1.57%)
May 08, 2023 7.222 7.222 7.187 7.204 165,190 +0.02(+0.24%)
May 05, 2023 7.160 7.213 7.099 7.187 250,800 +0.11(+1.49%)
May 04, 2023 7.099 7.099 7.055 7.081 395,703 -0.04(-0.62%)
May 03, 2023 7.152 7.187 7.116 7.125 183,365 +0.00(+0.00%)
May 02, 2023 7.257 7.257 7.116 7.125 222,661 -0.13(-1.81%)
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.