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 )

8.450 +0.020 (+0.24%)
Streaming Delayed Price Updated: 2:58 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 (%)
Nov 30, 2023 7.633 7.672 7.608 7.652 367,069 +0.02(+0.26%)
Nov 29, 2023 7.633 7.672 7.613 7.633 216,597 +0.02(+0.26%)
Nov 28, 2023 7.574 7.672 7.574 7.613 291,663 +0.02(+0.26%)
Nov 27, 2023 7.623 7.638 7.593 7.593 289,728 -0.07(-0.89%)
Nov 24, 2023 7.574 7.672 7.574 7.662 128,878 +0.09(+1.16%)
Nov 22, 2023 7.574 7.613 7.574 7.574 212,925 +0.00(+0.00%)
Nov 21, 2023 7.525 7.603 7.525 7.574 280,592 +0.02(+0.23%)
Nov 20, 2023 7.450 7.576 7.445 7.557 512,576 +0.06(+0.78%)
Nov 17, 2023 7.469 7.499 7.460 7.499 215,272 +0.03(+0.39%)
Nov 16, 2023 7.450 7.479 7.440 7.469 392,961 +0.02(+0.26%)
Nov 15, 2023 7.450 7.499 7.431 7.450 385,953 +0.02(+0.26%)
Nov 14, 2023 7.421 7.469 7.421 7.431 299,921 +0.13(+1.73%)
Nov 13, 2023 7.236 7.304 7.212 7.304 232,829 +0.07(+0.94%)
Nov 10, 2023 7.178 7.256 7.172 7.236 274,980 +0.07(+0.95%)
Nov 09, 2023 7.246 7.285 7.154 7.168 381,548 -0.07(-0.94%)
Nov 08, 2023 7.295 7.329 7.236 7.236 320,146 -0.06(-0.80%)
Nov 07, 2023 7.285 7.295 7.222 7.295 331,098 +0.01(+0.13%)
Nov 06, 2023 7.392 7.392 7.285 7.285 275,274 -0.09(-1.19%)
Nov 03, 2023 7.333 7.372 7.330 7.372 334,313 +0.07(+0.93%)
Nov 02, 2023 7.159 7.314 7.159 7.304 330,496 +0.20(+2.87%)
Nov 01, 2023 7.023 7.129 7.023 7.100 463,890 +0.05(+0.69%)
Oct 31, 2023 6.925 7.052 6.906 7.052 627,939 +0.17(+2.40%)
Oct 30, 2023 6.857 6.911 6.843 6.887 560,204 +0.06(+0.85%)
Oct 27, 2023 6.848 6.882 6.814 6.828 431,781 +0.01(+0.14%)
Oct 26, 2023 6.877 6.906 6.819 6.819 382,794 -0.09(-1.27%)
Oct 25, 2023 6.984 6.984 6.906 6.906 168,108 -0.10(-1.39%)
Oct 24, 2023 6.955 7.013 6.955 7.003 251,375 +0.06(+0.84%)
Oct 23, 2023 6.945 7.008 6.916 6.945 298,521 -0.03(-0.45%)
Oct 20, 2023 7.034 7.054 6.967 6.976 172,449 -0.08(-1.09%)
Oct 19, 2023 7.092 7.131 7.034 7.054 377,716 -0.06(-0.81%)
Oct 18, 2023 7.150 7.150 7.092 7.111 193,932 -0.08(-1.07%)
Oct 17, 2023 7.160 7.237 7.143 7.188 337,426 -0.01(-0.13%)
Oct 16, 2023 7.179 7.246 7.179 7.198 283,709 +0.04(+0.54%)
Oct 13, 2023 7.217 7.237 7.135 7.160 236,744 -0.03(-0.40%)
Oct 12, 2023 7.256 7.266 7.179 7.188 426,279 -0.10(-1.32%)
Oct 11, 2023 7.266 7.285 7.227 7.285 203,528 +0.06(+0.80%)
Oct 10, 2023 7.198 7.285 7.186 7.227 212,050 +0.05(+0.67%)
Oct 09, 2023 7.140 7.198 7.116 7.179 228,453 +0.03(+0.40%)
Oct 06, 2023 7.034 7.179 7.025 7.150 250,200 +0.08(+1.09%)
Oct 05, 2023 7.082 7.092 7.034 7.073 202,760 -0.01(-0.14%)
Oct 04, 2023 7.111 7.131 7.025 7.082 434,983 -0.04(-0.54%)
Oct 03, 2023 7.179 7.204 7.092 7.121 276,382 -0.11(-1.47%)
Oct 02, 2023 7.285 7.285 7.191 7.227 324,486 -0.06(-0.79%)
Sep 29, 2023 7.362 7.362 7.275 7.285 392,224 +0.00(+0.00%)
Sep 28, 2023 7.256 7.294 7.237 7.285 295,228 +0.01(+0.13%)
Sep 27, 2023 7.304 7.314 7.237 7.275 469,467 +0.00(+0.00%)
Sep 26, 2023 7.343 7.362 7.275 7.275 417,350 -0.13(-1.69%)
Sep 25, 2023 7.420 7.381 7.362 7.400 409,934 -0.02(-0.26%)
Sep 22, 2023 7.429 7.497 7.410 7.420 834,704 +0.02(+0.26%)
Sep 21, 2023 7.478 7.506 7.391 7.400 222,683 -0.12(-1.57%)
Sep 20, 2023 7.528 7.595 7.518 7.518 213,123 -0.02(-0.25%)
Sep 19, 2023 7.509 7.538 7.499 7.538 214,406 +0.00(+0.00%)
Sep 18, 2023 7.538 7.557 7.509 7.538 212,866 -0.02(-0.25%)
Sep 15, 2023 7.576 7.595 7.523 7.557 205,334 -0.02(-0.25%)
Sep 14, 2023 7.518 7.624 7.518 7.576 435,678 +0.10(+1.28%)
Sep 13, 2023 7.518 7.538 7.461 7.480 360,139 -0.03(-0.38%)
Sep 12, 2023 7.518 7.528 7.490 7.509 284,860 -0.03(-0.38%)
Sep 11, 2023 7.509 7.547 7.499 7.538 249,680 +0.05(+0.64%)
Sep 08, 2023 7.547 7.566 7.466 7.490 842,483 -0.05(-0.63%)
Sep 07, 2023 7.538 7.557 7.518 7.538 199,263 -0.03(-0.38%)
Sep 06, 2023 7.633 7.643 7.561 7.566 165,827 -0.09(-1.13%)
Sep 05, 2023 7.691 7.691 7.624 7.652 161,728 -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.