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 )

8.445 +0.015 (+0.18%)
Streaming Delayed Price Updated: 2:30 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 (%)
Sep 30, 2022 6.336 6.407 6.301 6.310 660,349 -0.02(-0.28%)
Sep 29, 2022 6.407 6.416 6.292 6.327 600,263 -0.15(-2.32%)
Sep 28, 2022 6.371 6.478 6.354 6.478 480,155 +0.12(+1.95%)
Sep 27, 2022 6.398 6.433 6.328 6.354 922,395 -0.03(-0.42%)
Sep 26, 2022 6.398 6.451 6.354 6.380 931,843 -0.06(-0.96%)
Sep 23, 2022 6.513 6.534 6.389 6.442 1,328,165 -0.17(-2.54%)
Sep 22, 2022 6.619 6.628 6.557 6.610 573,770 -0.01(-0.17%)
Sep 21, 2022 6.718 6.770 6.621 6.621 796,234 -0.08(-1.18%)
Sep 20, 2022 6.761 6.787 6.683 6.700 638,037 -0.13(-1.93%)
Sep 19, 2022 6.744 6.840 6.735 6.832 1,968,899 +0.00(+0.00%)
Sep 16, 2022 6.823 6.849 6.779 6.832 282,124 -0.04(-0.64%)
Sep 15, 2022 6.946 6.985 6.867 6.875 507,099 -0.09(-1.26%)
Sep 14, 2022 6.963 7.003 6.911 6.963 435,346 +0.01(+0.13%)
Sep 13, 2022 7.042 7.060 6.954 6.954 444,001 -0.22(-3.06%)
Sep 12, 2022 7.156 7.217 7.156 7.174 710,781 +0.04(+0.62%)
Sep 09, 2022 7.086 7.139 7.072 7.130 261,256 +0.10(+1.37%)
Sep 08, 2022 6.981 7.033 6.959 7.033 279,577 +0.04(+0.63%)
Sep 07, 2022 6.893 7.007 6.891 6.989 368,488 +0.10(+1.40%)
Sep 06, 2022 6.954 6.989 6.867 6.893 323,350 -0.03(-0.38%)
Sep 02, 2022 7.007 7.051 6.912 6.919 332,905 -0.03(-0.38%)
Sep 01, 2022 7.016 7.016 6.915 6.946 377,288 -0.08(-1.12%)
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%)
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.