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 )

8.415 -0.015 (-0.18%)
Streaming Delayed Price Updated: 10:22 AM 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 (%)
Jan 31, 2024 7.981 7.981 7.862 7.862 418,204 -0.11(-1.37%)
Jan 30, 2024 7.961 7.981 7.936 7.971 284,798 +0.01(+0.12%)
Jan 29, 2024 7.911 7.981 7.911 7.961 590,225 +0.03(+0.38%)
Jan 26, 2024 7.901 7.961 7.872 7.931 1,053,276 +0.03(+0.38%)
Jan 25, 2024 7.911 7.941 7.901 7.901 214,821 -0.01(-0.13%)
Jan 24, 2024 7.931 7.941 7.901 7.911 275,576 +0.04(+0.50%)
Jan 23, 2024 7.882 7.951 7.832 7.872 279,653 -0.02(-0.28%)
Jan 22, 2024 7.874 7.914 7.864 7.894 223,762 +0.06(+0.75%)
Jan 19, 2024 7.825 7.885 7.776 7.835 450,300 +0.04(+0.51%)
Jan 18, 2024 7.756 7.810 7.756 7.795 221,756 +0.05(+0.64%)
Jan 17, 2024 7.795 7.825 7.726 7.746 232,710 -0.10(-1.26%)
Jan 16, 2024 7.894 7.914 7.835 7.845 264,870 -0.09(-1.12%)
Jan 12, 2024 7.963 7.993 7.914 7.933 260,129 +0.00(+0.00%)
Jan 11, 2024 7.924 7.973 7.909 7.933 431,796 +0.00(+0.00%)
Jan 10, 2024 7.943 7.973 7.914 7.933 324,981 +0.02(+0.25%)
Jan 09, 2024 7.874 7.924 7.855 7.914 264,213 +0.00(+0.00%)
Jan 08, 2024 7.864 7.933 7.835 7.914 244,366 +0.07(+0.88%)
Jan 05, 2024 7.825 7.889 7.825 7.845 231,989 +0.00(+0.00%)
Jan 04, 2024 7.795 7.855 7.792 7.845 507,021 +0.04(+0.51%)
Jan 03, 2024 7.805 7.835 7.766 7.805 433,613 -0.04(-0.50%)
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.