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 )

8.440 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 28, 2023 7.545 7.629 7.527 7.629 356,017 +0.10(+1.35%)
Apr 27, 2023 7.481 7.527 7.453 7.527 197,714 +0.08(+1.12%)
Apr 26, 2023 7.444 7.472 7.425 7.444 265,147 +0.04(+0.50%)
Apr 25, 2023 7.545 7.545 7.407 7.407 362,552 -0.14(-1.84%)
Apr 24, 2023 7.555 7.574 7.508 7.545 192,528 +0.01(+0.12%)
Apr 21, 2023 7.545 7.564 7.508 7.536 354,767 -0.02(-0.24%)
Apr 20, 2023 7.545 7.578 7.527 7.555 436,437 -0.03(-0.40%)
Apr 19, 2023 7.576 7.594 7.557 7.585 231,570 +0.00(+0.00%)
Apr 18, 2023 7.603 7.603 7.576 7.585 259,122 +0.02(+0.24%)
Apr 17, 2023 7.548 7.585 7.530 7.566 397,486 +0.03(+0.36%)
Apr 14, 2023 7.576 7.594 7.530 7.539 267,358 -0.03(-0.36%)
Apr 13, 2023 7.530 7.576 7.530 7.566 238,108 +0.06(+0.73%)
Apr 12, 2023 7.557 7.576 7.493 7.511 322,669 +0.02(+0.24%)
Apr 11, 2023 7.511 7.511 7.484 7.493 203,972 +0.01(+0.12%)
Apr 10, 2023 7.447 7.484 7.420 7.484 246,352 +0.04(+0.49%)
Apr 06, 2023 7.410 7.475 7.401 7.447 399,516 +0.04(+0.49%)
Apr 05, 2023 7.438 7.438 7.355 7.410 307,678 -0.03(-0.37%)
Apr 04, 2023 7.493 7.511 7.410 7.438 166,638 -0.04(-0.49%)
Apr 03, 2023 7.447 7.475 7.420 7.475 201,736 +0.06(+0.87%)
Mar 31, 2023 7.410 7.420 7.374 7.410 276,095 +0.08(+1.13%)
Mar 30, 2023 7.328 7.337 7.291 7.328 189,796 +0.06(+0.88%)
Mar 29, 2023 7.255 7.273 7.218 7.264 156,861 +0.09(+1.28%)
Mar 28, 2023 7.181 7.190 7.144 7.172 299,004 -0.01(-0.13%)
Mar 27, 2023 7.190 7.213 7.163 7.181 215,258 +0.05(+0.64%)
Mar 24, 2023 7.117 7.163 7.103 7.135 304,965 +0.01(+0.13%)
Mar 23, 2023 7.190 7.236 7.108 7.126 359,715 -0.03(-0.42%)
Mar 22, 2023 7.201 7.274 7.156 7.156 360,104 -0.05(-0.63%)
Mar 21, 2023 7.201 7.209 7.156 7.201 178,682 +0.09(+1.28%)
Mar 20, 2023 7.047 7.120 7.047 7.110 241,762 +0.07(+1.03%)
Mar 17, 2023 7.110 7.129 7.038 7.038 234,613 -0.09(-1.28%)
Mar 16, 2023 6.983 7.147 6.956 7.129 751,677 +0.13(+1.82%)
Mar 15, 2023 7.083 7.083 6.978 7.001 592,036 -0.18(-2.53%)
Mar 14, 2023 7.147 7.220 7.110 7.183 319,539 +0.11(+1.54%)
Mar 13, 2023 7.083 7.201 7.015 7.074 570,548 -0.09(-1.27%)
Mar 10, 2023 7.265 7.271 7.156 7.165 239,836 -0.11(-1.50%)
Mar 09, 2023 7.374 7.406 7.265 7.274 168,648 -0.08(-1.11%)
Mar 08, 2023 7.347 7.374 7.338 7.356 151,929 +0.01(+0.12%)
Mar 07, 2023 7.493 7.493 7.338 7.347 201,421 -0.15(-1.94%)
Mar 06, 2023 7.493 7.520 7.467 7.493 222,975 +0.02(+0.24%)
Mar 03, 2023 7.438 7.484 7.420 7.475 230,912 +0.06(+0.86%)
Mar 02, 2023 7.374 7.411 7.320 7.411 204,536 +0.03(+0.37%)
Mar 01, 2023 7.402 7.411 7.361 7.384 209,782 +0.01(+0.12%)
Feb 28, 2023 7.438 7.447 7.347 7.374 397,948 -0.04(-0.49%)
Feb 27, 2023 7.429 7.429 7.384 7.411 369,766 +0.06(+0.87%)
Feb 24, 2023 7.384 7.384 7.338 7.347 385,997 -0.09(-1.22%)
Feb 23, 2023 7.465 7.465 7.356 7.438 199,618 +0.05(+0.62%)
Feb 22, 2023 7.511 7.525 7.374 7.393 365,671 -0.08(-1.10%)
Feb 21, 2023 7.557 7.566 7.456 7.475 295,097 -0.08(-1.08%)
Feb 17, 2023 7.566 7.629 7.529 7.557 195,242 -0.05(-0.63%)
Feb 16, 2023 7.613 7.650 7.595 7.604 181,771 -0.05(-0.71%)
Feb 15, 2023 7.586 7.659 7.568 7.659 221,164 +0.04(+0.47%)
Feb 14, 2023 7.677 7.686 7.577 7.622 377,429 -0.05(-0.71%)
Feb 13, 2023 7.604 7.681 7.591 7.677 360,196 +0.11(+1.43%)
Feb 10, 2023 7.532 7.568 7.505 7.568 229,306 +0.03(+0.36%)
Feb 09, 2023 7.640 7.640 7.532 7.541 297,630 -0.01(-0.12%)
Feb 08, 2023 7.595 7.627 7.541 7.550 194,360 -0.04(-0.48%)
Feb 07, 2023 7.505 7.613 7.505 7.586 395,798 +0.07(+0.96%)
Feb 06, 2023 7.595 7.595 7.505 7.514 346,399 -0.11(-1.42%)
Feb 03, 2023 7.686 7.704 7.600 7.622 290,572 -0.10(-1.29%)
Feb 02, 2023 7.731 7.731 7.659 7.722 399,824 +0.06(+0.83%)
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.