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: 4:10 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 (%)
Jan 29, 2021 7.105 7.105 6.934 6.965 506,744 -0.14(-1.98%)
Jan 28, 2021 7.074 7.121 7.043 7.105 529,932 +0.06(+0.89%)
Jan 27, 2021 7.113 7.121 6.996 7.043 858,706 -0.12(-1.64%)
Jan 26, 2021 7.168 7.183 7.144 7.160 378,238 +0.01(+0.11%)
Jan 25, 2021 7.097 7.160 7.035 7.152 486,688 +0.04(+0.55%)
Jan 22, 2021 7.121 7.121 7.074 7.113 358,214 -0.03(-0.44%)
Jan 21, 2021 7.160 7.176 7.130 7.144 496,471 -0.01(-0.14%)
Jan 20, 2021 7.131 7.162 7.107 7.154 717,323 +0.08(+1.10%)
Jan 19, 2021 7.084 7.104 7.053 7.076 433,701 +0.02(+0.33%)
Jan 15, 2021 7.084 7.084 7.014 7.053 503,362 -0.05(-0.77%)
Jan 14, 2021 7.123 7.154 7.107 7.107 560,609 +0.02(+0.22%)
Jan 13, 2021 7.092 7.107 7.069 7.092 347,580 -0.01(-0.11%)
Jan 12, 2021 7.022 7.100 7.007 7.100 490,567 +0.08(+1.11%)
Jan 11, 2021 6.983 7.026 6.964 7.022 563,931 +0.01(+0.11%)
Jan 08, 2021 7.022 7.045 6.968 7.014 478,645 +0.04(+0.56%)
Jan 07, 2021 6.913 6.983 6.913 6.975 452,747 +0.09(+1.35%)
Jan 06, 2021 6.859 6.983 6.828 6.882 1,434,254 +0.01(+0.11%)
Jan 05, 2021 6.750 6.874 6.750 6.874 1,324,875 +0.12(+1.84%)
Jan 04, 2021 6.921 6.921 6.742 6.750 1,391,103 -0.12(-1.81%)
Dec 31, 2020 6.874 6.874 6.874 669,163 -0.04(-0.56%)
Dec 30, 2020 6.882 6.918 6.882 6.913 669,163 +0.05(+0.76%)
Dec 29, 2020 6.861 6.892 6.838 6.861 623,217 +0.04(+0.57%)
Dec 28, 2020 6.869 6.869 6.807 6.822 607,914 +0.01(+0.11%)
Dec 24, 2020 6.807 6.822 6.791 6.815 182,442 +0.03(+0.46%)
Dec 23, 2020 6.776 6.838 6.753 6.784 362,180 +0.03(+0.46%)
Dec 22, 2020 6.737 6.761 6.714 6.753 429,383 +0.00(+0.00%)
Dec 21, 2020 6.707 6.776 6.629 6.753 769,487 -0.04(-0.57%)
Dec 18, 2020 6.869 6.869 6.768 6.791 404,923 -0.08(-1.12%)
Dec 17, 2020 6.815 6.876 6.815 6.869 469,462 +0.06(+0.91%)
Dec 16, 2020 6.791 6.815 6.761 6.807 531,926 +0.02(+0.34%)
Dec 15, 2020 6.791 6.791 6.745 6.784 615,523 +0.02(+0.34%)
Dec 14, 2020 6.768 6.822 6.668 6.761 393,940 +0.01(+0.11%)
Dec 11, 2020 6.745 6.761 6.714 6.753 238,548 -0.02(-0.23%)
Dec 10, 2020 6.761 6.784 6.745 6.768 385,708 -0.01(-0.11%)
Dec 09, 2020 6.784 6.838 6.745 6.776 359,512 -0.01(-0.11%)
Dec 08, 2020 6.822 6.830 6.777 6.784 549,955 -0.03(-0.45%)
Dec 07, 2020 6.822 6.838 6.800 6.815 401,707 -0.02(-0.23%)
Dec 04, 2020 6.791 6.830 6.791 6.830 262,908 +0.04(+0.57%)
Dec 03, 2020 6.730 6.799 6.730 6.791 422,567 +0.05(+0.80%)
Dec 02, 2020 6.707 6.737 6.676 6.737 318,470 +0.02(+0.34%)
Dec 01, 2020 6.637 6.730 6.637 6.714 524,770 +0.11(+1.64%)
Nov 30, 2020 6.598 6.614 6.560 6.606 544,390 +0.01(+0.12%)
Nov 27, 2020 6.568 6.606 6.560 6.598 125,169 +0.04(+0.59%)
Nov 25, 2020 6.552 6.575 6.529 6.560 194,233 +0.00(+0.00%)
Nov 24, 2020 6.506 6.598 6.506 6.560 345,448 +0.08(+1.31%)
Nov 23, 2020 6.498 6.529 6.467 6.475 380,806 +0.02(+0.24%)
Nov 20, 2020 6.436 6.475 6.436 6.460 289,212 +0.02(+0.36%)
Nov 19, 2020 6.406 6.444 6.382 6.436 327,350 +0.04(+0.69%)
Nov 18, 2020 6.423 6.476 6.392 6.392 514,494 +0.00(+0.00%)
Nov 17, 2020 6.423 6.430 6.392 6.392 598,175 -0.05(-0.71%)
Nov 16, 2020 6.400 6.446 6.400 6.438 365,897 +0.07(+1.08%)
Nov 13, 2020 6.285 6.369 6.266 6.369 394,817 +0.12(+1.96%)
Nov 12, 2020 6.269 6.269 6.216 6.246 408,738 -0.05(-0.73%)
Nov 11, 2020 6.254 6.292 6.231 6.292 254,667 +0.08(+1.36%)
Nov 10, 2020 6.193 6.239 6.162 6.208 276,682 +0.01(+0.12%)
Nov 09, 2020 6.254 6.346 6.193 6.200 525,463 +0.11(+1.76%)
Nov 06, 2020 6.093 6.106 6.057 6.093 317,315 +0.02(+0.38%)
Nov 05, 2020 6.024 6.101 6.006 6.070 293,744 +0.13(+2.19%)
Nov 04, 2020 5.871 5.978 5.848 5.940 402,751 +0.11(+1.84%)
Nov 03, 2020 5.771 5.840 5.758 5.833 462,484 +0.14(+2.42%)
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.