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: 6:30 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 (%)
Feb 28, 2022 8.028 8.054 7.934 8.045 459,921 -0.03(-0.42%)
Feb 25, 2022 7.927 8.079 7.953 8.079 313,161 +0.18(+2.24%)
Feb 24, 2022 7.641 7.910 7.523 7.902 856,537 +0.00(+0.00%)
Feb 23, 2022 7.986 8.012 7.877 7.902 420,389 -0.03(-0.42%)
Feb 22, 2022 8.146 8.214 7.801 7.936 809,201 -0.29(-3.58%)
Feb 18, 2022 8.231 0 +0.02(+0.28%)
Feb 17, 2022 8.274 8.274 8.174 8.207 344,556 -0.10(-1.21%)
Feb 16, 2022 8.199 8.316 8.165 8.308 530,441 +0.12(+1.43%)
Feb 15, 2022 8.157 8.207 8.145 8.191 261,707 +0.13(+1.66%)
Feb 14, 2022 8.191 8.191 8.032 8.057 453,390 -0.14(-1.74%)
Feb 11, 2022 8.316 8.325 8.115 8.199 588,016 -0.08(-0.91%)
Feb 10, 2022 8.383 8.425 8.258 8.274 479,469 -0.18(-2.08%)
Feb 09, 2022 8.367 8.450 8.361 8.450 243,222 +0.15(+1.82%)
Feb 08, 2022 8.274 8.325 8.191 8.300 282,987 +0.05(+0.61%)
Feb 07, 2022 8.300 8.316 8.207 8.249 384,658 -0.03(-0.40%)
Feb 04, 2022 8.241 8.316 8.191 8.283 423,813 +0.03(+0.41%)
Feb 03, 2022 8.308 8.241 8.249 332,053 -0.15(-1.79%)
Feb 02, 2022 8.408 8.446 8.333 8.400 264,487 +0.04(+0.50%)
Feb 01, 2022 8.367 8.375 8.283 8.358 359,968 +0.03(+0.40%)
Jan 31, 2022 8.174 8.325 8.325 400,711 +0.19(+2.37%)
Jan 28, 2022 8.073 8.132 7.981 8.132 370,009 +0.09(+1.15%)
Jan 27, 2022 8.082 8.170 7.981 8.040 463,368 +0.01(+0.10%)
Jan 26, 2022 8.149 8.224 7.998 8.032 454,313 -0.02(-0.21%)
Jan 25, 2022 8.032 8.124 7.906 8.048 1,048,680 -0.11(-1.33%)
Jan 24, 2022 8.124 8.166 7.713 8.157 1,187,817 -0.02(-0.20%)
Jan 21, 2022 8.459 8.459 8.174 8.174 694,836 -0.30(-3.49%)
Jan 20, 2022 8.536 8.565 8.436 8.469 366,657 -0.04(-0.49%)
Jan 19, 2022 8.527 8.561 8.502 8.511 300,906 +0.00(+0.00%)
Jan 18, 2022 8.619 8.636 8.494 8.511 505,651 -0.15(-1.73%)
Jan 14, 2022 8.661 0 +0.02(+0.29%)
Jan 13, 2022 8.719 8.736 8.619 8.636 319,117 -0.07(-0.77%)
Jan 12, 2022 8.711 8.744 8.669 8.702 380,831 +0.04(+0.48%)
Jan 11, 2022 8.569 8.661 8.536 8.661 399,134 +0.12(+1.36%)
Jan 10, 2022 8.552 8.552 8.465 8.544 420,026 -0.02(-0.19%)
Jan 07, 2022 8.544 8.602 8.511 8.561 285,606 +0.03(+0.39%)
Jan 06, 2022 8.502 8.569 8.461 8.527 332,687 +0.02(+0.20%)
Jan 05, 2022 8.652 8.652 8.502 8.511 367,526 -0.14(-1.64%)
Jan 04, 2022 8.677 8.677 8.602 8.652 416,154 +0.00(+0.00%)
Jan 03, 2022 8.586 8.657 8.536 8.652 448,464 +0.14(+1.66%)
Dec 31, 2021 8.661 8.686 8.486 8.511 681,133 -0.14(-1.64%)
Dec 30, 2021 8.686 8.694 8.644 8.652 410,833 -0.02(-0.29%)
Dec 29, 2021 8.619 8.682 8.594 8.677 452,518 +0.09(+1.04%)
Dec 28, 2021 8.613 8.638 8.555 8.588 426,203 -0.01(-0.10%)
Dec 27, 2021 8.546 8.596 8.530 8.596 631,535 +0.11(+1.27%)
Dec 23, 2021 8.389 8.488 8.373 8.488 561,392 +0.13(+1.59%)
Dec 22, 2021 8.315 8.356 8.273 8.356 326,474 +0.07(+0.80%)
Dec 21, 2021 8.165 8.290 8.132 8.290 458,441 +0.17(+2.04%)
Dec 20, 2021 8.215 8.223 8.116 8.124 511,936 -0.14(-1.70%)
Dec 17, 2021 8.298 8.315 8.232 8.265 370,431 -0.03(-0.40%)
Dec 16, 2021 8.381 8.389 8.281 8.298 517,403 -0.03(-0.40%)
Dec 15, 2021 8.381 8.381 8.306 8.331 552,978 -0.05(-0.59%)
Dec 14, 2021 8.364 8.406 8.339 8.381 357,360 +0.00(+0.00%)
Dec 13, 2021 8.464 8.472 8.381 8.381 522,295 -0.07(-0.88%)
Dec 10, 2021 8.464 8.484 8.439 8.455 432,508 +0.01(+0.10%)
Dec 09, 2021 8.464 8.488 8.430 8.447 635,936 -0.01(-0.10%)
Dec 08, 2021 8.447 8.455 8.373 8.455 1,246,056 +0.12(+1.39%)
Dec 07, 2021 8.116 8.368 8.083 8.339 1,321,038 +0.31(+3.81%)
Dec 06, 2021 8.000 8.050 7.963 8.033 287,725 +0.08(+1.04%)
Dec 03, 2021 8.074 8.083 7.934 7.950 243,064 -0.08(-1.03%)
Dec 02, 2021 8.016 8.087 8.008 8.033 265,903 +0.02(+0.31%)
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.