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 )

8.321 -0.059 (-0.70%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 22, 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, 2023 7.587 7.596 7.532 7.587 427,551 +0.05(+0.72%)
Jan 30, 2023 7.541 7.568 7.514 7.532 393,439 -0.02(-0.24%)
Jan 27, 2023 7.559 7.591 7.532 7.550 401,096 -0.01(-0.12%)
Jan 26, 2023 7.523 7.578 7.505 7.559 1,191,903 +0.07(+0.97%)
Jan 25, 2023 7.424 7.487 7.397 7.487 729,791 +0.05(+0.61%)
Jan 24, 2023 7.415 7.487 7.397 7.442 701,915 -0.01(-0.12%)
Jan 23, 2023 7.361 7.469 7.361 7.451 425,153 +0.12(+1.70%)
Jan 20, 2023 7.300 7.345 7.291 7.327 2,028,779 +0.05(+0.74%)
Jan 19, 2023 7.354 7.362 7.273 7.273 425,451 -0.08(-1.10%)
Jan 18, 2023 7.452 7.470 7.354 7.354 507,446 -0.06(-0.85%)
Jan 17, 2023 7.380 7.434 7.376 7.416 670,446 -0.03(-0.36%)
Jan 13, 2023 7.425 7.443 7.389 7.443 582,127 +0.00(+0.00%)
Jan 12, 2023 7.452 7.452 7.345 7.443 454,118 +0.03(+0.36%)
Jan 11, 2023 7.354 7.434 7.318 7.416 376,778 +0.11(+1.47%)
Jan 10, 2023 7.282 7.309 7.219 7.309 293,408 +0.04(+0.62%)
Jan 09, 2023 7.264 7.327 7.246 7.264 332,531 +0.04(+0.62%)
Jan 06, 2023 7.111 7.233 7.084 7.219 471,611 +0.14(+2.03%)
Jan 05, 2023 7.138 7.138 7.048 7.075 281,311 -0.07(-1.01%)
Jan 04, 2023 7.120 7.165 7.084 7.147 278,681 +0.10(+1.40%)
Jan 03, 2023 7.057 7.120 6.994 7.048 362,626 +0.04(+0.64%)
Dec 30, 2022 7.021 7.021 6.967 7.003 426,181 -0.04(-0.51%)
Dec 29, 2022 6.967 7.066 6.958 7.039 437,492 +0.12(+1.79%)
Dec 28, 2022 6.996 7.041 6.907 6.916 428,654 -0.08(-1.15%)
Dec 27, 2022 7.014 7.058 6.996 6.996 493,248 -0.04(-0.51%)
Dec 23, 2022 6.978 7.039 6.951 7.032 324,448 +0.05(+0.77%)
Dec 22, 2022 7.023 7.023 6.911 6.978 621,385 -0.07(-1.01%)
Dec 21, 2022 7.050 7.094 7.032 7.050 757,085 +0.01(+0.13%)
Dec 20, 2022 7.041 7.085 7.014 7.041 653,075 -0.01(-0.13%)
Dec 19, 2022 7.050 7.156 7.041 7.050 411,156 -0.10(-1.37%)
Dec 16, 2022 7.139 7.192 7.097 7.148 360,800 -0.04(-0.62%)
Dec 15, 2022 7.299 7.299 7.161 7.192 481,365 -0.15(-2.06%)
Dec 14, 2022 7.361 7.397 7.281 7.344 495,780 -0.02(-0.24%)
Dec 13, 2022 7.459 7.486 7.335 7.361 545,925 +0.04(+0.61%)
Dec 12, 2022 7.308 7.317 7.268 7.317 308,606 +0.05(+0.74%)
Dec 09, 2022 7.219 7.317 7.219 7.263 389,751 -0.01(-0.12%)
Dec 08, 2022 7.254 7.308 7.237 7.272 454,684 +0.03(+0.37%)
Dec 07, 2022 7.281 7.312 7.246 7.246 493,132 -0.04(-0.49%)
Dec 06, 2022 7.335 7.370 7.237 7.281 452,322 -0.04(-0.61%)
Dec 05, 2022 7.406 7.415 7.310 7.326 215,726 -0.10(-1.32%)
Dec 02, 2022 7.397 7.464 7.379 7.424 253,096 -0.07(-0.95%)
Dec 01, 2022 7.451 7.522 7.406 7.495 708,778 +0.07(+0.96%)
Nov 30, 2022 7.290 7.424 7.281 7.424 588,180 +0.17(+2.33%)
Nov 29, 2022 7.272 7.308 7.246 7.254 300,511 -0.04(-0.49%)
Nov 28, 2022 7.254 7.299 7.246 7.290 657,968 +0.03(+0.37%)
Nov 25, 2022 7.210 7.303 7.210 7.263 304,475 +0.02(+0.25%)
Nov 23, 2022 7.272 7.303 7.237 7.246 477,103 -0.04(-0.49%)
Nov 22, 2022 7.219 7.281 7.183 7.281 461,652 +0.09(+1.24%)
Nov 21, 2022 7.139 7.192 7.112 7.192 521,086 +0.05(+0.72%)
Nov 18, 2022 7.167 7.176 7.105 7.141 299,481 +0.05(+0.75%)
Nov 17, 2022 7.061 7.105 7.026 7.088 471,277 -0.01(-0.12%)
Nov 16, 2022 7.114 7.114 7.063 7.097 489,001 -0.01(-0.12%)
Nov 15, 2022 7.114 7.132 7.057 7.105 489,945 +0.09(+1.26%)
Nov 14, 2022 7.088 7.123 7.017 7.017 409,582 -0.09(-1.25%)
Nov 11, 2022 7.044 7.132 7.029 7.105 412,307 +0.10(+1.39%)
Nov 10, 2022 6.875 7.008 6.859 7.008 317,263 +0.34(+5.04%)
Nov 09, 2022 6.805 6.822 6.672 6.672 353,677 -0.16(-2.33%)
Nov 08, 2022 6.796 6.849 6.752 6.831 265,616 +0.07(+1.05%)
Nov 07, 2022 6.716 6.760 6.654 6.760 552,115 +0.09(+1.33%)
Nov 04, 2022 6.619 6.672 6.539 6.672 576,790 +0.17(+2.58%)
Nov 03, 2022 6.548 6.552 6.443 6.504 442,663 -0.06(-0.94%)
Nov 02, 2022 6.654 6.548 6.566 529,668 -0.10(-1.46%)
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.