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 )

7.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 7.810 7.860 7.780 7.800 269,598 +0.02(+0.26%)
Apr 16, 2024 7.850 7.879 7.780 7.780 367,993 -0.08(-1.02%)
Apr 15, 2024 8.000 8.040 7.860 7.860 408,340 -0.10(-1.26%)
Apr 12, 2024 8.040 8.050 7.940 7.960 391,739 -0.12(-1.49%)
Apr 11, 2024 8.090 8.110 8.031 8.080 255,060 +0.00(+0.00%)
Apr 10, 2024 8.050 8.130 8.050 8.080 249,535 -0.06(-0.74%)
Apr 09, 2024 8.180 8.190 8.120 8.140 125,847 -0.02(-0.25%)
Apr 08, 2024 8.140 8.199 8.130 8.160 177,428 +0.01(+0.12%)
Apr 05, 2024 8.120 8.180 8.095 8.150 162,748 +0.04(+0.49%)
Apr 04, 2024 8.200 8.250 8.100 8.110 256,553 -0.06(-0.73%)
Apr 03, 2024 8.130 8.200 8.130 8.170 211,444 +0.01(+0.12%)
Apr 02, 2024 8.190 8.190 8.140 8.160 178,016 -0.07(-0.85%)
Apr 01, 2024 8.320 8.340 8.230 8.230 234,430 -0.06(-0.72%)
Mar 28, 2024 8.290 8.320 8.280 8.290 236,501 +0.01(+0.12%)
Mar 27, 2024 8.220 8.280 8.200 8.280 362,347 +0.10(+1.22%)
Mar 26, 2024 8.210 8.240 8.180 8.180 251,399 -0.01(-0.12%)
Mar 25, 2024 8.210 8.240 8.190 8.190 190,506 -0.04(-0.49%)
Mar 22, 2024 8.270 8.280 8.210 8.230 224,826 -0.05(-0.60%)
Mar 21, 2024 8.230 8.310 8.230 8.280 326,496 +0.04(+0.49%)
Mar 20, 2024 8.200 8.240 8.160 8.240 370,569 +0.01(+0.12%)
Mar 19, 2024 8.190 8.260 8.170 8.230 211,994 +0.03(+0.37%)
Mar 18, 2024 8.180 8.240 8.180 8.200 248,923 +0.04(+0.49%)
Mar 15, 2024 8.170 8.200 8.140 8.160 108,346 -0.01(-0.12%)
Mar 14, 2024 8.290 8.290 8.160 8.170 275,088 -0.12(-1.45%)
Mar 13, 2024 8.270 8.290 8.230 8.290 295,362 +0.02(+0.24%)
Mar 12, 2024 8.160 8.280 8.160 8.270 387,731 +0.12(+1.47%)
Mar 11, 2024 8.170 8.170 8.130 8.150 148,280 -0.04(-0.49%)
Mar 08, 2024 8.230 8.270 8.170 8.190 215,608 -0.04(-0.49%)
Mar 07, 2024 8.180 8.240 8.160 8.230 166,659 +0.08(+0.98%)
Mar 06, 2024 8.130 8.190 8.130 8.150 305,611 +0.07(+0.87%)
Mar 05, 2024 8.090 8.130 8.080 8.080 384,956 -0.04(-0.49%)
Mar 04, 2024 8.140 8.160 8.090 8.120 312,345 -0.02(-0.25%)
Mar 01, 2024 8.110 8.150 8.080 8.140 279,054 +0.05(+0.62%)
Feb 29, 2024 8.130 8.130 8.070 8.090 255,635 +0.02(+0.25%)
Feb 28, 2024 8.040 8.100 8.022 8.070 258,710 +0.00(+0.00%)
Feb 27, 2024 8.110 8.110 8.060 8.070 204,944 -0.01(-0.12%)
Feb 26, 2024 8.140 8.140 8.080 8.080 168,851 -0.05(-0.62%)
Feb 23, 2024 8.170 8.170 8.120 8.130 191,403 -0.01(-0.12%)
Feb 22, 2024 8.100 8.140 8.100 8.140 200,585 +0.12(+1.50%)
Feb 21, 2024 8.040 8.060 8.000 8.020 244,491 -0.07(-0.87%)
Feb 20, 2024 8.110 8.110 8.070 8.090 256,195 -0.01(-0.12%)
Feb 16, 2024 8.110 8.125 8.090 8.100 315,841 -0.01(-0.12%)
Feb 15, 2024 8.080 8.140 8.080 8.110 348,543 +0.02(+0.25%)
Feb 14, 2024 8.060 8.090 8.060 8.090 432,511 +0.06(+0.75%)
Feb 13, 2024 8.050 8.070 8.000 8.030 471,523 -0.06(-0.74%)
Feb 12, 2024 8.070 8.100 8.070 8.090 333,580 +0.02(+0.25%)
Feb 09, 2024 8.050 8.070 8.035 8.070 191,113 +0.03(+0.37%)
Feb 08, 2024 8.010 8.040 8.010 8.040 139,994 +0.01(+0.12%)
Feb 07, 2024 7.980 8.050 7.980 8.030 305,269 +0.08(+1.01%)
Feb 06, 2024 7.930 7.980 7.930 7.950 274,501 +0.01(+0.13%)
Feb 05, 2024 7.940 7.950 7.900 7.940 222,241 -0.05(-0.63%)
Feb 02, 2024 8.010 8.010 7.960 7.990 295,054 -0.02(-0.25%)
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.