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 (%)
May 31, 2024 8.180 8.220 8.100 8.220 186,840 +0.09(+1.11%)
May 30, 2024 8.060 8.145 8.060 8.130 276,997 +0.05(+0.62%)
May 29, 2024 8.240 8.240 8.080 8.080 354,798 -0.19(-2.30%)
May 28, 2024 8.330 8.339 8.260 8.270 246,614 -0.04(-0.48%)
May 24, 2024 8.260 8.350 8.260 8.310 166,281 +0.06(+0.73%)
May 23, 2024 8.390 8.425 8.250 8.250 260,495 -0.13(-1.55%)
May 22, 2024 8.360 8.411 8.310 8.380 201,565 -0.06(-0.71%)
May 21, 2024 8.400 8.460 8.380 8.440 356,319 +0.01(+0.12%)
May 20, 2024 8.400 8.450 8.380 8.430 232,477 +0.02(+0.24%)
May 17, 2024 8.350 8.428 8.344 8.410 214,878 +0.05(+0.60%)
May 16, 2024 8.390 8.400 8.350 8.360 126,540 -0.03(-0.36%)
May 15, 2024 8.310 8.400 8.310 8.390 208,170 +0.09(+1.08%)
May 14, 2024 8.240 8.310 8.240 8.300 303,022 +0.04(+0.48%)
May 13, 2024 8.240 8.280 8.240 8.260 113,568 +0.03(+0.36%)
May 10, 2024 8.210 8.270 8.210 8.230 153,214 +0.02(+0.24%)
May 09, 2024 8.160 8.220 8.160 8.210 289,809 +0.05(+0.61%)
May 08, 2024 8.100 8.170 8.030 8.160 212,246 +0.02(+0.25%)
May 07, 2024 8.140 8.150 8.130 8.140 196,185 +0.00(+0.00%)
May 06, 2024 8.110 8.150 8.110 8.140 210,259 +0.06(+0.74%)
May 03, 2024 8.090 8.140 8.065 8.080 140,309 +0.08(+1.00%)
May 02, 2024 8.030 8.040 7.961 8.000 148,213 +0.00(+0.00%)
May 01, 2024 7.950 8.040 7.935 8.000 480,425 +0.05(+0.63%)
Apr 30, 2024 8.030 8.080 7.945 7.950 348,262 -0.07(-0.87%)
Apr 29, 2024 8.050 8.060 8.010 8.020 190,700 -0.02(-0.25%)
Apr 26, 2024 7.980 8.070 7.980 8.040 317,124 +0.08(+1.01%)
Apr 25, 2024 7.900 7.960 7.870 7.960 229,282 -0.01(-0.13%)
Apr 24, 2024 7.990 7.990 7.940 7.970 369,740 +0.01(+0.13%)
Apr 23, 2024 7.880 7.980 7.880 7.960 217,453 +0.09(+1.14%)
Apr 22, 2024 7.800 7.890 7.730 7.870 386,484 +0.05(+0.64%)
Apr 19, 2024 7.800 7.840 7.770 7.820 361,238 +0.02(+0.26%)
Apr 18, 2024 7.810 7.870 7.790 7.800 315,567 +0.00(+0.00%)
Apr 17, 2024 7.810 7.860 7.780 7.800 269,598 +0.02(+0.26%)
Apr 16, 2024 7.850 7.879 7.780 7.780 367,993 -0.08(-1.02%)
Apr 15, 2024 8.000 8.040 7.860 7.860 408,340 -0.10(-1.26%)
Apr 12, 2024 8.040 8.050 7.940 7.960 391,739 -0.12(-1.49%)
Apr 11, 2024 8.090 8.110 8.031 8.080 255,060 +0.00(+0.00%)
Apr 10, 2024 8.050 8.130 8.050 8.080 249,535 -0.06(-0.74%)
Apr 09, 2024 8.180 8.190 8.120 8.140 125,847 -0.02(-0.25%)
Apr 08, 2024 8.140 8.199 8.130 8.160 177,428 +0.01(+0.12%)
Apr 05, 2024 8.120 8.180 8.095 8.150 162,748 +0.04(+0.49%)
Apr 04, 2024 8.200 8.250 8.100 8.110 256,553 -0.06(-0.73%)
Apr 03, 2024 8.130 8.200 8.130 8.170 211,444 +0.01(+0.12%)
Apr 02, 2024 8.190 8.190 8.140 8.160 178,016 -0.07(-0.85%)
Apr 01, 2024 8.320 8.340 8.230 8.230 234,430 -0.06(-0.72%)
Mar 28, 2024 8.290 8.320 8.280 8.290 236,501 +0.01(+0.12%)
Mar 27, 2024 8.220 8.280 8.200 8.280 362,347 +0.10(+1.22%)
Mar 26, 2024 8.210 8.240 8.180 8.180 251,399 -0.01(-0.12%)
Mar 25, 2024 8.210 8.240 8.190 8.190 190,506 -0.04(-0.49%)
Mar 22, 2024 8.270 8.280 8.210 8.230 224,826 -0.05(-0.60%)
Mar 21, 2024 8.230 8.310 8.230 8.280 326,496 +0.04(+0.49%)
Mar 20, 2024 8.200 8.240 8.160 8.240 370,569 +0.01(+0.12%)
Mar 19, 2024 8.190 8.260 8.170 8.230 211,994 +0.03(+0.37%)
Mar 18, 2024 8.180 8.240 8.180 8.200 248,923 +0.04(+0.49%)
Mar 15, 2024 8.170 8.200 8.140 8.160 108,346 -0.01(-0.12%)
Mar 14, 2024 8.290 8.290 8.160 8.170 275,088 -0.12(-1.45%)
Mar 13, 2024 8.270 8.290 8.230 8.290 295,362 +0.02(+0.24%)
Mar 12, 2024 8.160 8.280 8.160 8.270 387,731 +0.12(+1.47%)
Mar 11, 2024 8.170 8.170 8.130 8.150 148,280 -0.04(-0.49%)
Mar 08, 2024 8.230 8.270 8.170 8.190 215,608 -0.04(-0.49%)
Mar 07, 2024 8.180 8.240 8.160 8.230 166,659 +0.08(+0.98%)
Mar 06, 2024 8.130 8.190 8.130 8.150 305,611 +0.07(+0.87%)
Mar 05, 2024 8.090 8.130 8.080 8.080 384,956 -0.04(-0.49%)
Mar 04, 2024 8.140 8.160 8.090 8.120 312,345 -0.02(-0.25%)
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.