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 (%)
Jun 28, 2024 8.177 8.196 8.120 8.167 292,431 +0.05(+0.60%)
Jun 27, 2024 8.119 8.172 8.119 8.119 150,807 +0.01(+0.12%)
Jun 26, 2024 8.119 8.157 8.090 8.109 168,376 -0.02(-0.24%)
Jun 25, 2024 8.119 8.148 8.109 8.128 178,249 +0.02(+0.24%)
Jun 24, 2024 8.090 8.158 8.090 8.109 314,531 +0.01(+0.12%)
Jun 21, 2024 8.051 8.099 8.051 8.099 162,240 +0.04(+0.46%)
Jun 20, 2024 8.120 8.120 8.019 8.062 355,139 -0.07(-0.83%)
Jun 18, 2024 8.111 8.140 8.111 8.130 263,183 +0.02(+0.24%)
Jun 17, 2024 8.024 8.120 7.996 8.111 292,960 +0.07(+0.84%)
Jun 14, 2024 8.024 8.043 8.005 8.043 124,833 -0.03(-0.36%)
Jun 13, 2024 8.130 8.130 8.062 8.072 206,624 -0.03(-0.36%)
Jun 12, 2024 8.120 8.140 8.077 8.101 158,856 +0.03(+0.36%)
Jun 11, 2024 8.062 8.072 7.985 8.072 150,367 +0.00(+0.00%)
Jun 10, 2024 8.082 8.091 8.053 8.072 113,467 -0.03(-0.36%)
Jun 07, 2024 8.072 8.116 8.058 8.101 173,288 +0.04(+0.48%)
Jun 06, 2024 8.062 8.101 8.043 8.062 212,827 -0.03(-0.36%)
Jun 05, 2024 7.976 8.101 7.976 8.091 475,336 +0.14(+1.70%)
Jun 04, 2024 7.947 7.985 7.927 7.956 306,742 -0.02(-0.24%)
Jun 03, 2024 7.956 8.000 7.889 7.976 250,113 +0.05(+0.61%)
May 31, 2024 7.889 7.927 7.812 7.927 193,736 +0.09(+1.11%)
May 30, 2024 7.773 7.855 7.773 7.841 287,221 +0.05(+0.62%)
May 29, 2024 7.947 7.947 7.792 7.792 367,894 -0.18(-2.30%)
May 28, 2024 8.033 8.043 7.966 7.976 255,717 -0.04(-0.48%)
May 24, 2024 7.966 8.053 7.966 8.014 172,418 +0.06(+0.73%)
May 23, 2024 8.091 8.125 7.956 7.956 270,110 -0.13(-1.55%)
May 22, 2024 8.062 8.112 8.014 8.082 209,005 -0.00(-0.02%)
May 21, 2024 8.045 8.103 8.026 8.084 372,028 +0.01(+0.12%)
May 20, 2024 8.045 8.093 8.026 8.074 242,726 +0.02(+0.24%)
May 17, 2024 7.997 8.072 7.991 8.055 224,351 +0.05(+0.60%)
May 16, 2024 8.036 8.045 7.997 8.007 132,118 -0.03(-0.36%)
May 15, 2024 7.959 8.045 7.959 8.036 217,347 +0.09(+1.08%)
May 14, 2024 7.892 7.959 7.892 7.950 316,381 +0.04(+0.48%)
May 13, 2024 7.892 7.930 7.892 7.911 118,574 +0.03(+0.36%)
May 10, 2024 7.863 7.921 7.863 7.882 159,968 +0.02(+0.24%)
May 09, 2024 7.815 7.873 7.815 7.863 302,585 +0.05(+0.61%)
May 08, 2024 7.758 7.825 7.691 7.815 221,603 +0.02(+0.25%)
May 07, 2024 7.796 7.806 7.787 7.796 204,834 +0.00(+0.00%)
May 06, 2024 7.768 7.806 7.768 7.796 219,528 +0.06(+0.74%)
May 03, 2024 7.748 7.796 7.724 7.739 146,494 +0.08(+1.00%)
May 02, 2024 7.691 7.700 7.625 7.662 154,747 +0.00(+0.00%)
May 01, 2024 7.614 7.700 7.600 7.662 501,605 +0.05(+0.63%)
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%)
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.