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: 4:10 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 (%)
Aug 31, 2022 7.103 7.103 6.998 7.025 412,221 -0.01(-0.12%)
Aug 30, 2022 7.130 7.130 7.016 7.033 413,805 -0.06(-0.87%)
Aug 29, 2022 7.130 7.133 7.077 7.095 365,280 -0.06(-0.86%)
Aug 26, 2022 7.349 7.358 7.156 7.156 459,547 -0.17(-2.28%)
Aug 25, 2022 7.288 7.331 7.270 7.323 435,867 +0.07(+0.97%)
Aug 24, 2022 7.244 7.296 7.235 7.253 544,260 -0.03(-0.36%)
Aug 23, 2022 7.323 7.356 7.253 7.279 529,185 -0.05(-0.63%)
Aug 22, 2022 7.403 7.421 7.307 7.325 336,958 -0.13(-1.75%)
Aug 19, 2022 7.464 7.508 7.447 7.456 400,559 -0.06(-0.81%)
Aug 18, 2022 7.534 7.538 7.499 7.517 251,358 -0.01(-0.12%)
Aug 17, 2022 7.499 7.577 7.477 7.525 415,075 -0.03(-0.35%)
Aug 16, 2022 7.517 7.551 7.499 7.551 332,726 +0.01(+0.12%)
Aug 15, 2022 7.508 7.551 7.456 7.543 409,985 +0.03(+0.35%)
Aug 12, 2022 7.499 7.525 7.464 7.517 543,162 +0.05(+0.70%)
Aug 11, 2022 7.490 7.508 7.438 7.464 493,670 +0.01(+0.12%)
Aug 10, 2022 7.395 7.456 7.373 7.456 551,000 +0.14(+1.90%)
Aug 09, 2022 7.307 7.325 7.281 7.316 307,958 +0.00(+0.00%)
Aug 08, 2022 7.342 7.360 7.311 7.316 356,649 +0.02(+0.24%)
Aug 05, 2022 7.299 7.299 7.229 7.299 423,339 -0.04(-0.59%)
Aug 04, 2022 7.351 7.351 7.299 7.342 601,208 +0.02(+0.24%)
Aug 03, 2022 7.264 7.325 7.220 7.325 457,942 +0.10(+1.33%)
Aug 02, 2022 7.255 7.299 7.229 7.229 648,973 -0.05(-0.72%)
Aug 01, 2022 7.299 7.325 7.268 7.281 426,833 -0.05(-0.71%)
Jul 29, 2022 7.307 7.342 7.277 7.334 511,355 +0.06(+0.84%)
Jul 28, 2022 7.220 7.273 7.186 7.273 510,004 +0.07(+0.97%)
Jul 27, 2022 7.125 7.207 7.107 7.203 425,544 +0.13(+1.85%)
Jul 26, 2022 7.072 7.090 7.055 7.072 251,226 -0.04(-0.61%)
Jul 25, 2022 7.151 7.151 7.107 7.116 257,739 -0.01(-0.12%)
Jul 22, 2022 7.186 7.207 7.081 7.125 285,790 -0.04(-0.61%)
Jul 21, 2022 7.107 7.168 7.072 7.168 249,752 +0.05(+0.70%)
Jul 20, 2022 7.135 7.153 7.023 7.118 387,526 -0.02(-0.24%)
Jul 19, 2022 7.057 7.135 7.056 7.135 486,013 +0.15(+2.10%)
Jul 18, 2022 7.057 7.092 6.980 6.988 320,963 +0.01(+0.12%)
Jul 15, 2022 6.962 7.032 6.941 6.980 329,277 +0.07(+1.00%)
Jul 14, 2022 6.876 6.910 6.841 6.910 246,217 -0.03(-0.37%)
Jul 13, 2022 6.876 6.997 6.841 6.936 217,382 -0.01(-0.12%)
Jul 12, 2022 6.988 7.049 6.936 6.945 245,399 -0.06(-0.86%)
Jul 11, 2022 7.040 7.057 6.997 7.006 213,541 -0.04(-0.61%)
Jul 08, 2022 7.040 7.075 7.006 7.049 457,916 -0.02(-0.24%)
Jul 07, 2022 7.032 7.075 7.019 7.066 209,022 +0.10(+1.36%)
Jul 06, 2022 6.962 7.006 6.893 6.971 310,110 -0.01(-0.12%)
Jul 05, 2022 6.962 6.980 6.859 6.980 376,912 -0.06(-0.86%)
Jul 01, 2022 6.971 7.053 6.936 7.040 134,388 +0.05(+0.74%)
Jun 30, 2022 7.040 7.062 6.930 6.988 604,967 -0.05(-0.74%)
Jun 29, 2022 7.032 7.049 6.993 7.040 155,389 +0.02(+0.25%)
Jun 28, 2022 7.187 7.196 7.006 7.023 663,459 -0.12(-1.69%)
Jun 27, 2022 7.118 7.144 7.057 7.144 280,818 +0.06(+0.85%)
Jun 24, 2022 6.962 7.083 6.962 7.083 252,145 +0.17(+2.50%)
Jun 23, 2022 6.876 6.921 6.833 6.910 270,824 +0.07(+1.01%)
Jun 22, 2022 6.833 6.919 6.833 6.841 390,297 -0.07(-1.00%)
Jun 21, 2022 6.859 6.936 6.856 6.910 346,238 +0.12(+1.75%)
Jun 17, 2022 6.834 6.852 6.740 6.792 515,220 +0.00(+0.00%)
Jun 16, 2022 6.895 6.895 6.749 6.792 601,756 -0.18(-2.59%)
Jun 15, 2022 6.886 7.041 6.852 6.972 726,534 +0.10(+1.50%)
Jun 14, 2022 6.955 7.014 6.817 6.869 648,082 -0.09(-1.36%)
Jun 13, 2022 7.041 7.052 6.920 6.963 524,317 -0.21(-2.99%)
Jun 10, 2022 7.298 7.335 7.178 7.178 291,296 -0.22(-3.02%)
Jun 09, 2022 7.496 7.496 7.384 7.401 217,141 -0.10(-1.37%)
Jun 08, 2022 7.496 7.530 7.470 7.504 307,533 +0.01(+0.11%)
Jun 07, 2022 7.435 7.513 7.410 7.496 235,126 +0.04(+0.58%)
Jun 06, 2022 7.410 7.496 7.401 7.453 233,813 +0.07(+0.93%)
Jun 03, 2022 7.418 7.478 7.384 7.384 371,437 -0.09(-1.26%)
Jun 02, 2022 7.384 7.526 7.360 7.478 414,572 +0.07(+0.93%)
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.