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 (%)
Aug 30, 2024 8.870 8.920 8.771 8.851 485,491 +0.04(+0.45%)
Aug 29, 2024 8.752 8.851 8.752 8.811 522,246 +0.09(+1.02%)
Aug 28, 2024 8.712 8.742 8.692 8.722 299,731 +0.00(+0.00%)
Aug 27, 2024 8.702 8.771 8.687 8.722 300,119 +0.00(+0.00%)
Aug 26, 2024 8.742 8.762 8.628 8.722 580,282 -0.02(-0.23%)
Aug 23, 2024 8.673 8.781 8.663 8.742 363,274 +0.13(+1.49%)
Aug 22, 2024 8.711 8.775 8.613 8.613 556,358 -0.08(-0.90%)
Aug 21, 2024 8.633 8.701 8.633 8.691 378,132 +0.07(+0.79%)
Aug 20, 2024 8.682 8.701 8.613 8.623 359,932 -0.06(-0.68%)
Aug 19, 2024 8.652 8.682 8.623 8.682 497,203 +0.05(+0.57%)
Aug 16, 2024 8.603 8.664 8.603 8.633 410,898 -0.01(-0.11%)
Aug 15, 2024 8.564 8.652 8.564 8.643 402,552 +0.13(+1.49%)
Aug 14, 2024 8.496 8.545 8.486 8.515 393,157 +0.01(+0.11%)
Aug 13, 2024 8.564 8.603 8.476 8.506 619,004 -0.04(-0.46%)
Aug 12, 2024 8.515 8.545 8.467 8.545 799,803 +0.17(+1.98%)
Aug 09, 2024 8.359 8.427 8.281 8.379 757,413 +0.18(+2.15%)
Aug 08, 2024 8.085 8.222 8.085 8.203 420,647 +0.16(+1.94%)
Aug 07, 2024 8.056 8.129 8.036 8.046 697,888 +0.07(+0.86%)
Aug 06, 2024 7.880 8.017 7.870 7.978 628,567 +0.13(+1.62%)
Aug 05, 2024 7.968 8.007 7.851 7.851 592,164 -0.32(-3.95%)
Aug 02, 2024 8.212 8.232 8.115 8.173 758,256 -0.13(-1.53%)
Aug 01, 2024 8.408 8.408 8.291 8.300 517,690 -0.09(-1.05%)
Jul 31, 2024 8.379 8.408 8.359 8.388 462,169 +0.09(+1.06%)
Jul 30, 2024 8.320 8.339 8.251 8.300 371,830 +0.00(+0.00%)
Jul 29, 2024 8.320 8.320 8.281 8.300 393,871 +0.02(+0.24%)
Jul 26, 2024 8.251 8.305 8.251 8.281 562,379 +0.07(+0.83%)
Jul 25, 2024 8.261 8.271 8.193 8.212 419,036 -0.07(-0.83%)
Jul 24, 2024 8.408 8.409 8.271 8.281 716,216 -0.16(-1.88%)
Jul 23, 2024 8.429 8.488 8.391 8.439 612,874 +0.02(+0.23%)
Jul 22, 2024 8.342 8.459 8.342 8.420 285,901 +0.10(+1.17%)
Jul 19, 2024 8.332 8.381 8.284 8.323 2,276,064 -0.01(-0.12%)
Jul 18, 2024 8.429 8.468 8.328 8.332 697,909 -0.12(-1.38%)
Jul 17, 2024 8.429 8.449 8.400 8.449 672,883 -0.02(-0.23%)
Jul 16, 2024 8.381 8.502 8.381 8.468 576,888 +0.09(+1.04%)
Jul 15, 2024 8.410 8.439 8.376 8.381 641,825 -0.02(-0.23%)
Jul 12, 2024 8.381 8.496 8.381 8.400 335,798 +0.00(+0.00%)
Jul 11, 2024 8.400 8.410 8.362 8.400 634,104 +0.03(+0.35%)
Jul 10, 2024 8.284 8.381 8.284 8.371 484,806 +0.09(+1.06%)
Jul 09, 2024 8.284 8.313 8.264 8.284 240,191 -0.02(-0.23%)
Jul 08, 2024 8.294 8.303 8.274 8.303 275,197 +0.03(+0.35%)
Jul 05, 2024 8.255 8.313 8.226 8.274 230,711 +0.03(+0.35%)
Jul 03, 2024 8.177 8.255 8.138 8.245 197,866 +0.07(+0.83%)
Jul 02, 2024 8.128 8.196 8.109 8.177 211,090 +0.03(+0.36%)
Jul 01, 2024 8.158 8.187 8.109 8.148 337,437 -0.02(-0.24%)
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%)
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.